Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.16 | 41.93 | 40.45 | 40.88 | 4,487,610 | -0.19(-0.45%) |
Jun 29, 2016 | 39.98 | 41.50 | 39.98 | 41.07 | 5,776,653 | +1.59(+4.04%) |
Jun 28, 2016 | 39.68 | 40.14 | 38.94 | 39.47 | 3,958,767 | +0.55(+1.42%) |
Jun 27, 2016 | 40.31 | 40.37 | 38.21 | 38.92 | 8,831,337 | -1.67(-4.12%) |
Jun 24, 2016 | 40.72 | 41.53 | 40.34 | 40.59 | 8,540,100 | -1.62(-3.85%) |
Jun 23, 2016 | 42.07 | 42.35 | 41.70 | 42.22 | 4,267,896 | +0.70(+1.69%) |
Jun 22, 2016 | 42.37 | 42.49 | 41.41 | 41.52 | 3,647,649 | -0.77(-1.83%) |
Jun 21, 2016 | 42.52 | 42.82 | 41.98 | 42.29 | 5,209,134 | -0.43(-1.01%) |
Jun 20, 2016 | 43.36 | 43.52 | 42.66 | 42.72 | 3,654,411 | -0.05(-0.11%) |
Jun 17, 2016 | 43.31 | 43.46 | 42.30 | 42.77 | 5,877,201 | -0.55(-1.28%) |
Jun 16, 2016 | 43.27 | 43.48 | 42.55 | 43.32 | 6,090,381 | -0.37(-0.85%) |
Jun 15, 2016 | 43.71 | 44.37 | 43.53 | 43.69 | 6,001,917 | +0.28(+0.64%) |
Jun 14, 2016 | 44.01 | 44.41 | 43.25 | 43.41 | 3,701,469 | -0.49(-1.12%) |
Jun 13, 2016 | 43.43 | 44.81 | 43.37 | 43.90 | 3,514,755 | +0.15(+0.34%) |
Jun 10, 2016 | 44.55 | 44.57 | 43.57 | 43.75 | 3,924,864 | -1.19(-2.66%) |
Jun 09, 2016 | 45.48 | 45.54 | 44.92 | 44.95 | 4,599,930 | -0.71(-1.56%) |
Jun 08, 2016 | 45.88 | 45.91 | 45.48 | 45.66 | 3,751,578 | -0.10(-0.21%) |
Jun 07, 2016 | 46.39 | 46.50 | 45.55 | 45.75 | 5,537,667 | -0.78(-1.68%) |
Jun 06, 2016 | 46.55 | 46.92 | 46.22 | 46.53 | 4,107,549 | -0.01(-0.03%) |
Jun 03, 2016 | 46.58 | 46.78 | 45.77 | 46.55 | 6,382,365 | -0.36(-0.77%) |
Jun 02, 2016 | 44.75 | 46.94 | 44.52 | 46.91 | 9,533,520 | +2.09(+4.66%) |
Jun 01, 2016 | 43.49 | 44.96 | 42.82 | 44.82 | 8,041,440 | +1.34(+3.07%) |
May 31, 2016 | 43.37 | 43.65 | 42.75 | 43.49 | 11,703,921 | +0.20(+0.46%) |
May 27, 2016 | 44.58 | 43.29 | 43.29 | 43.29 | 35,182,200 | -6.11(-12.36%) |
May 26, 2016 | 48.24 | 49.43 | 48.15 | 49.39 | 8,419,752 | +0.83(+1.71%) |
May 25, 2016 | 48.79 | 49.14 | 47.80 | 48.56 | 4,587,873 | -0.14(-0.29%) |
May 24, 2016 | 48.19 | 48.83 | 47.88 | 48.70 | 3,414,024 | +0.71(+1.49%) |
May 23, 2016 | 47.42 | 48.46 | 47.16 | 47.99 | 3,756,048 | +0.74(+1.56%) |
May 20, 2016 | 46.80 | 47.49 | 46.18 | 47.25 | 3,981,192 | +0.85(+1.83%) |
May 19, 2016 | 46.55 | 47.40 | 45.86 | 46.40 | 6,379,320 | +0.82(+1.80%) |
May 18, 2016 | 44.61 | 45.78 | 44.35 | 45.58 | 3,579,111 | +0.89(+2.00%) |
May 17, 2016 | 44.92 | 45.30 | 44.51 | 44.69 | 3,690,897 | -0.22(-0.50%) |
May 16, 2016 | 43.82 | 45.29 | 43.75 | 44.91 | 4,342,935 | +1.26(+2.88%) |
May 13, 2016 | 43.05 | 43.94 | 42.84 | 43.66 | 4,743,957 | +0.48(+1.11%) |
May 12, 2016 | 45.98 | 45.98 | 43.03 | 43.18 | 14,530,731 | -3.32(-7.14%) |
May 11, 2016 | 46.88 | 47.69 | 46.48 | 46.50 | 3,308,436 | -0.32(-0.68%) |
May 10, 2016 | 46.57 | 47.33 | 45.92 | 46.81 | 3,895,236 | +0.40(+0.85%) |
May 09, 2016 | 45.79 | 46.72 | 45.52 | 46.42 | 4,136,559 | +1.04(+2.28%) |
May 06, 2016 | 46.05 | 46.48 | 43.83 | 45.38 | 9,272,847 | -1.52(-3.23%) |
May 05, 2016 | 47.49 | 47.82 | 46.76 | 46.90 | 3,818,358 | -0.46(-0.97%) |
May 04, 2016 | 48.52 | 48.74 | 46.98 | 47.36 | 5,373,531 | -1.65(-3.36%) |
May 03, 2016 | 50.07 | 50.16 | 48.87 | 49.00 | 2,996,325 | -1.62(-3.21%) |
May 02, 2016 | 50.55 | 50.66 | 49.72 | 50.63 | 2,431,257 | +0.34(+0.67%) |
Apr 29, 2016 | 50.45 | 50.79 | 48.97 | 50.29 | 3,430,764 | -0.19(-0.38%) |
Apr 28, 2016 | 51.67 | 52.42 | 50.37 | 50.48 | 4,619,217 | -1.52(-2.93%) |
Apr 27, 2016 | 50.65 | 52.00 | 50.33 | 52.00 | 5,584,185 | +1.74(+3.45%) |
Apr 26, 2016 | 50.53 | 51.09 | 49.87 | 50.27 | 4,533,972 | +0.10(+0.19%) |
Apr 25, 2016 | 49.19 | 50.48 | 49.13 | 50.17 | 4,746,168 | +0.66(+1.34%) |
Apr 22, 2016 | 48.53 | 49.94 | 48.50 | 49.51 | 5,264,250 | +0.69(+1.41%) |
Apr 21, 2016 | 47.41 | 49.00 | 47.24 | 48.82 | 6,390,939 | +2.05(+4.38%) |
Apr 20, 2016 | 45.93 | 47.11 | 45.28 | 46.77 | 4,731,504 | +0.01(+0.02%) |
Apr 19, 2016 | 47.22 | 47.32 | 46.18 | 46.76 | 3,818,811 | -0.42(-0.89%) |
Apr 18, 2016 | 46.81 | 47.87 | 46.81 | 47.18 | 2,712,777 | +0.29(+0.63%) |
Apr 15, 2016 | 46.67 | 47.17 | 46.55 | 46.89 | 2,591,085 | -0.02(-0.04%) |
Apr 14, 2016 | 47.33 | 47.50 | 46.21 | 46.90 | 3,935,901 | -0.46(-0.96%) |
Apr 13, 2016 | 46.81 | 47.38 | 46.58 | 47.36 | 3,745,638 | +1.01(+2.19%) |
Apr 12, 2016 | 46.67 | 46.93 | 44.92 | 46.35 | 7,661,442 | -0.47(-1.00%) |
Apr 11, 2016 | 49.38 | 49.70 | 46.56 | 46.81 | 6,962,322 | -2.47(-5.01%) |
Apr 08, 2016 | 50.57 | 50.57 | 48.30 | 49.28 | 8,784,744 | -0.58(-1.17%) |
Apr 07, 2016 | 50.95 | 51.67 | 49.68 | 49.87 | 9,946,518 | -2.87(-5.45%) |
Apr 06, 2016 | 51.10 | 52.79 | 51.01 | 52.74 | 4,637,745 | +2.10(+4.15%) |
Apr 05, 2016 | 52.33 | 52.33 | 50.34 | 50.64 | 10,092,498 | -3.22(-5.98%) |
Apr 04, 2016 | 53.76 | 54.58 | 53.42 | 53.86 | 4,036,569 | +0.16(+0.29%) |