Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.90 | 40.74 | 39.70 | 40.74 | 4,164,584 | +0.88(+2.21%) |
Jun 29, 2016 | 39.06 | 39.97 | 39.03 | 39.86 | 3,783,618 | +1.32(+3.43%) |
Jun 28, 2016 | 37.82 | 38.82 | 37.82 | 38.54 | 2,872,681 | +1.13(+3.02%) |
Jun 27, 2016 | 38.02 | 38.08 | 36.75 | 37.41 | 5,156,740 | -1.07(-2.78%) |
Jun 24, 2016 | 39.04 | 39.48 | 38.26 | 38.48 | 5,180,139 | -1.95(-4.82%) |
Jun 23, 2016 | 40.60 | 40.85 | 40.29 | 40.43 | 2,485,846 | +0.14(+0.35%) |
Jun 22, 2016 | 40.36 | 40.71 | 40.12 | 40.29 | 3,126,917 | -0.12(-0.30%) |
Jun 21, 2016 | 39.50 | 40.45 | 39.48 | 40.41 | 5,426,645 | +1.01(+2.56%) |
Jun 20, 2016 | 39.23 | 39.76 | 39.20 | 39.40 | 2,447,386 | +0.56(+1.44%) |
Jun 17, 2016 | 38.25 | 38.85 | 38.05 | 38.84 | 2,908,278 | +0.55(+1.44%) |
Jun 16, 2016 | 38.19 | 38.44 | 37.87 | 38.29 | 2,201,614 | -0.03(-0.08%) |
Jun 15, 2016 | 37.70 | 38.65 | 37.56 | 38.32 | 3,168,631 | +0.87(+2.32%) |
Jun 14, 2016 | 37.63 | 38.11 | 37.09 | 37.45 | 2,304,119 | -0.35(-0.93%) |
Jun 13, 2016 | 37.68 | 38.11 | 37.54 | 37.80 | 2,316,385 | -0.05(-0.13%) |
Jun 10, 2016 | 38.33 | 38.39 | 37.53 | 37.85 | 3,349,645 | -0.79(-2.04%) |
Jun 09, 2016 | 38.78 | 38.82 | 38.01 | 38.64 | 3,928,570 | -0.58(-1.48%) |
Jun 08, 2016 | 39.24 | 39.41 | 38.94 | 39.22 | 1,833,984 | +0.07(+0.18%) |
Jun 07, 2016 | 38.08 | 39.26 | 38.01 | 39.15 | 2,795,163 | +0.77(+2.01%) |
Jun 06, 2016 | 38.81 | 38.91 | 38.08 | 38.38 | 4,065,144 | -0.42(-1.08%) |
Jun 03, 2016 | 39.56 | 39.69 | 38.70 | 38.80 | 4,713,599 | -0.97(-2.44%) |
Jun 02, 2016 | 39.31 | 39.87 | 39.00 | 39.77 | 3,803,975 | +0.43(+1.09%) |
Jun 01, 2016 | 39.41 | 39.81 | 38.88 | 39.34 | 4,196,115 | -0.08(-0.20%) |
May 31, 2016 | 39.65 | 39.87 | 38.88 | 39.42 | 4,941,826 | -0.18(-0.45%) |
May 27, 2016 | 39.39 | 39.60 | 39.60 | 39.60 | 2,664,900 | +0.27(+0.69%) |
May 26, 2016 | 39.80 | 40.06 | 39.17 | 39.33 | 2,761,127 | -0.18(-0.46%) |
May 25, 2016 | 39.25 | 39.61 | 39.01 | 39.51 | 2,785,115 | +0.03(+0.08%) |
May 24, 2016 | 39.01 | 39.57 | 38.97 | 39.48 | 2,641,175 | +0.60(+1.54%) |
May 23, 2016 | 39.06 | 39.48 | 38.83 | 38.88 | 2,836,295 | -0.25(-0.64%) |
May 20, 2016 | 38.22 | 39.23 | 38.01 | 39.13 | 4,498,783 | +1.03(+2.70%) |
May 19, 2016 | 37.59 | 38.21 | 37.51 | 38.10 | 3,315,675 | +0.72(+1.93%) |
May 18, 2016 | 37.73 | 37.83 | 37.17 | 37.38 | 3,191,240 | -0.50(-1.32%) |
May 17, 2016 | 37.50 | 38.21 | 37.10 | 37.88 | 4,399,369 | +0.23(+0.61%) |
May 16, 2016 | 37.41 | 37.95 | 37.13 | 37.65 | 3,503,944 | +0.35(+0.94%) |
May 13, 2016 | 37.74 | 38.02 | 36.65 | 37.30 | 7,712,458 | -0.71(-1.87%) |
May 12, 2016 | 38.35 | 38.38 | 37.61 | 38.01 | 6,428,890 | -0.17(-0.45%) |
May 11, 2016 | 39.57 | 39.57 | 38.16 | 38.18 | 6,220,489 | -2.43(-5.98%) |
May 10, 2016 | 40.55 | 40.73 | 40.12 | 40.61 | 3,700,714 | -0.08(-0.20%) |
May 09, 2016 | 39.90 | 40.84 | 39.72 | 40.69 | 4,148,721 | +0.78(+1.95%) |
May 06, 2016 | 39.58 | 39.99 | 39.12 | 39.91 | 2,881,505 | +0.29(+0.73%) |
May 05, 2016 | 40.41 | 40.41 | 39.42 | 39.62 | 3,043,324 | -0.80(-1.98%) |
May 04, 2016 | 40.56 | 41.08 | 40.30 | 40.42 | 3,039,721 | -0.29(-0.71%) |
May 03, 2016 | 41.02 | 41.29 | 40.43 | 40.71 | 2,724,540 | -0.63(-1.52%) |
May 02, 2016 | 40.49 | 41.47 | 40.34 | 41.34 | 3,394,937 | +1.07(+2.66%) |
Apr 29, 2016 | 41.16 | 41.16 | 39.81 | 40.27 | 4,395,655 | -0.94(-2.28%) |
Apr 28, 2016 | 41.72 | 41.97 | 41.06 | 41.21 | 4,063,833 | -0.79(-1.88%) |
Apr 27, 2016 | 41.66 | 42.13 | 41.19 | 42.00 | 4,703,105 | +0.14(+0.33%) |
Apr 26, 2016 | 40.50 | 42.00 | 39.06 | 41.86 | 10,676,315 | +1.67(+4.16%) |
Apr 25, 2016 | 40.48 | 40.48 | 39.91 | 40.19 | 6,960,945 | -0.09(-0.22%) |
Apr 22, 2016 | 40.28 | 40.69 | 39.97 | 40.28 | 3,533,139 | +0.29(+0.73%) |
Apr 21, 2016 | 40.55 | 40.70 | 39.67 | 39.99 | 3,400,830 | -0.50(-1.23%) |
Apr 20, 2016 | 39.99 | 40.68 | 39.76 | 40.49 | 4,696,181 | +0.42(+1.05%) |
Apr 19, 2016 | 40.06 | 40.58 | 39.55 | 40.07 | 4,729,942 | +0.43(+1.08%) |
Apr 18, 2016 | 38.98 | 39.67 | 38.76 | 39.64 | 2,492,609 | +0.66(+1.69%) |
Apr 15, 2016 | 38.69 | 39.41 | 38.60 | 38.98 | 2,478,025 | +0.26(+0.67%) |
Apr 14, 2016 | 39.47 | 39.69 | 38.67 | 38.72 | 2,633,274 | -0.73(-1.85%) |
Apr 13, 2016 | 39.00 | 39.50 | 38.41 | 39.45 | 2,866,595 | +0.44(+1.13%) |
Apr 12, 2016 | 39.14 | 39.46 | 38.46 | 39.01 | 3,450,906 | -0.30(-0.76%) |
Apr 11, 2016 | 39.08 | 39.58 | 38.67 | 39.31 | 4,636,872 | +0.34(+0.87%) |
Apr 08, 2016 | 40.34 | 40.34 | 38.80 | 38.97 | 5,455,564 | -1.34(-3.32%) |
Apr 07, 2016 | 40.86 | 41.45 | 39.87 | 40.31 | 7,258,000 | +0.01(+0.02%) |
Apr 06, 2016 | 39.81 | 40.41 | 39.54 | 40.30 | 2,492,844 | +0.59(+1.49%) |
Apr 05, 2016 | 39.86 | 40.07 | 39.69 | 39.71 | 1,940,184 | -0.44(-1.10%) |
Apr 04, 2016 | 40.62 | 40.89 | 40.00 | 40.15 | 2,423,535 | -0.37(-0.91%) |