Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.17 | 43.57 | 42.99 | 43.52 | 12,282,126 | +0.42(+0.98%) |
Jun 29, 2016 | 42.41 | 43.16 | 42.29 | 43.09 | 12,991,849 | +1.11(+2.64%) |
Jun 28, 2016 | 41.88 | 42.05 | 41.63 | 41.98 | 16,892,180 | +0.20(+0.49%) |
Jun 27, 2016 | 41.92 | 42.06 | 41.62 | 41.78 | 17,586,622 | -0.43(-1.02%) |
Jun 24, 2016 | 42.33 | 43.11 | 42.13 | 42.21 | 22,847,574 | -1.36(-3.12%) |
Jun 23, 2016 | 43.42 | 43.57 | 43.14 | 43.57 | 9,223,710 | +0.48(+1.12%) |
Jun 22, 2016 | 42.41 | 43.26 | 42.38 | 43.09 | 16,518,216 | +0.60(+1.40%) |
Jun 21, 2016 | 42.71 | 42.81 | 42.48 | 42.49 | 8,476,539 | +0.08(+0.20%) |
Jun 20, 2016 | 42.56 | 42.75 | 42.39 | 42.41 | 11,515,716 | +0.19(+0.45%) |
Jun 17, 2016 | 43.38 | 43.38 | 42.07 | 42.22 | 23,146,550 | -1.22(-2.80%) |
Jun 16, 2016 | 43.05 | 43.56 | 42.40 | 43.43 | 29,193,130 | +1.06(+2.51%) |
Jun 15, 2016 | 42.61 | 42.69 | 42.26 | 42.37 | 10,125,739 | -0.12(-0.28%) |
Jun 14, 2016 | 42.13 | 42.54 | 42.01 | 42.49 | 11,377,324 | +0.11(+0.25%) |
Jun 13, 2016 | 42.44 | 42.81 | 42.37 | 42.38 | 8,214,194 | -0.20(-0.46%) |
Jun 10, 2016 | 42.59 | 42.78 | 42.40 | 42.58 | 12,716,723 | -0.28(-0.65%) |
Jun 09, 2016 | 43.11 | 43.34 | 42.67 | 42.86 | 12,311,098 | -0.33(-0.76%) |
Jun 08, 2016 | 42.70 | 43.38 | 42.70 | 43.19 | 10,393,165 | +0.46(+1.09%) |
Jun 07, 2016 | 42.87 | 43.05 | 42.66 | 42.72 | 8,341,516 | -0.13(-0.30%) |
Jun 06, 2016 | 42.47 | 43.00 | 42.46 | 42.85 | 9,210,351 | +0.40(+0.94%) |
Jun 03, 2016 | 42.60 | 42.69 | 42.18 | 42.45 | 7,253,649 | -0.13(-0.32%) |
Jun 02, 2016 | 42.30 | 42.62 | 42.24 | 42.59 | 9,733,243 | +0.37(+0.87%) |
Jun 01, 2016 | 42.12 | 42.36 | 41.94 | 42.22 | 8,926,805 | +0.05(+0.12%) |
May 31, 2016 | 42.34 | 42.51 | 42.03 | 42.17 | 12,631,951 | -0.16(-0.39%) |
May 27, 2016 | 42.35 | 42.33 | 42.33 | 42.33 | 10,017,854 | +0.07(+0.16%) |
May 26, 2016 | 42.33 | 42.51 | 42.23 | 42.27 | 7,632,012 | -0.13(-0.32%) |
May 25, 2016 | 41.83 | 42.48 | 41.80 | 42.40 | 12,809,684 | +0.73(+1.74%) |
May 24, 2016 | 41.40 | 41.88 | 41.36 | 41.67 | 8,421,203 | +0.51(+1.24%) |
May 23, 2016 | 41.22 | 41.40 | 41.06 | 41.16 | 7,431,667 | -0.14(-0.34%) |
May 20, 2016 | 41.10 | 41.63 | 40.95 | 41.31 | 11,517,851 | +0.40(+0.97%) |
May 19, 2016 | 40.65 | 41.21 | 40.54 | 40.91 | 11,652,313 | -0.07(-0.16%) |
May 18, 2016 | 40.77 | 41.19 | 40.60 | 40.98 | 9,859,331 | +0.26(+0.64%) |
May 17, 2016 | 40.78 | 40.90 | 40.46 | 40.72 | 15,734,983 | -0.25(-0.60%) |
May 16, 2016 | 40.30 | 41.05 | 40.17 | 40.96 | 8,870,733 | +0.58(+1.43%) |
May 13, 2016 | 40.55 | 40.86 | 40.35 | 40.39 | 9,506,017 | -0.18(-0.44%) |
May 12, 2016 | 40.92 | 40.94 | 40.42 | 40.57 | 10,999,060 | -0.14(-0.35%) |
May 11, 2016 | 41.00 | 41.07 | 40.67 | 40.71 | 8,769,230 | -0.28(-0.68%) |
May 10, 2016 | 40.83 | 41.02 | 40.77 | 40.98 | 8,653,611 | +0.43(+1.07%) |
May 09, 2016 | 40.15 | 40.72 | 40.11 | 40.55 | 10,640,420 | +0.37(+0.93%) |
May 06, 2016 | 40.34 | 40.45 | 39.77 | 40.18 | 14,043,701 | -0.37(-0.91%) |
May 05, 2016 | 40.69 | 40.78 | 39.98 | 40.54 | 14,975,315 | -0.54(-1.31%) |
May 04, 2016 | 41.01 | 41.25 | 40.82 | 41.08 | 10,280,881 | -0.20(-0.49%) |
May 03, 2016 | 41.33 | 41.56 | 41.11 | 41.28 | 10,141,143 | -0.16(-0.40%) |
May 02, 2016 | 41.11 | 41.49 | 41.00 | 41.45 | 12,913,100 | +0.34(+0.84%) |
Apr 29, 2016 | 41.70 | 41.70 | 40.90 | 41.10 | 17,648,158 | -0.67(-1.61%) |
Apr 28, 2016 | 41.89 | 42.15 | 41.63 | 41.78 | 12,133,743 | -0.43(-1.01%) |
Apr 27, 2016 | 42.02 | 42.44 | 42.02 | 42.21 | 9,260,893 | +0.20(+0.48%) |
Apr 26, 2016 | 42.28 | 42.29 | 41.88 | 42.00 | 9,641,212 | -0.13(-0.32%) |
Apr 25, 2016 | 42.33 | 42.45 | 41.97 | 42.14 | 11,046,994 | -0.39(-0.92%) |
Apr 22, 2016 | 42.49 | 42.75 | 42.36 | 42.53 | 9,463,754 | +0.10(+0.25%) |
Apr 21, 2016 | 42.23 | 42.75 | 42.21 | 42.42 | 14,055,593 | +0.02(+0.04%) |
Apr 20, 2016 | 42.84 | 43.02 | 42.30 | 42.41 | 11,367,987 | -0.21(-0.49%) |
Apr 19, 2016 | 42.52 | 43.01 | 42.14 | 42.62 | 10,198,476 | +0.26(+0.62%) |
Apr 18, 2016 | 42.08 | 42.60 | 41.91 | 42.36 | 10,398,616 | +0.28(+0.66%) |
Apr 15, 2016 | 42.37 | 42.39 | 41.88 | 42.08 | 11,252,795 | -0.23(-0.55%) |
Apr 14, 2016 | 41.99 | 42.42 | 41.93 | 42.31 | 11,120,513 | +0.37(+0.88%) |
Apr 13, 2016 | 41.57 | 41.97 | 41.42 | 41.94 | 11,266,175 | +0.46(+1.12%) |
Apr 12, 2016 | 41.20 | 41.79 | 41.18 | 41.48 | 7,920,877 | +0.22(+0.53%) |
Apr 11, 2016 | 41.50 | 41.78 | 41.21 | 41.26 | 9,426,410 | -0.23(-0.56%) |
Apr 08, 2016 | 41.79 | 41.90 | 41.30 | 41.49 | 9,322,233 | -0.05(-0.11%) |
Apr 07, 2016 | 41.48 | 41.81 | 41.26 | 41.54 | 14,057,660 | -0.16(-0.38%) |
Apr 06, 2016 | 40.74 | 41.82 | 40.73 | 41.70 | 16,650,476 | +1.04(+2.56%) |
Apr 05, 2016 | 40.54 | 41.01 | 40.47 | 40.66 | 12,008,392 | -0.12(-0.29%) |
Apr 04, 2016 | 40.41 | 40.95 | 40.29 | 40.78 | 13,674,371 | +0.52(+1.30%) |