Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.79 | 41.80 | 40.64 | 41.80 | 5,330,482 | +1.20(+2.96%) |
Jun 29, 2016 | 40.38 | 40.70 | 39.88 | 40.60 | 4,135,434 | +0.75(+1.87%) |
Jun 28, 2016 | 40.08 | 40.08 | 39.35 | 39.85 | 6,512,517 | +0.40(+1.02%) |
Jun 27, 2016 | 40.37 | 40.39 | 38.83 | 39.45 | 7,452,769 | -1.28(-3.15%) |
Jun 24, 2016 | 41.62 | 41.78 | 40.53 | 40.73 | 11,855,982 | -2.28(-5.29%) |
Jun 23, 2016 | 42.63 | 43.02 | 42.46 | 43.01 | 3,307,500 | +0.87(+2.05%) |
Jun 22, 2016 | 42.30 | 42.50 | 42.06 | 42.14 | 4,597,054 | -0.45(-1.05%) |
Jun 21, 2016 | 42.75 | 42.91 | 42.27 | 42.59 | 3,893,484 | -0.17(-0.39%) |
Jun 20, 2016 | 42.71 | 43.17 | 42.69 | 42.76 | 4,739,421 | +0.74(+1.75%) |
Jun 17, 2016 | 41.77 | 42.15 | 41.66 | 42.02 | 4,527,404 | +0.26(+0.61%) |
Jun 16, 2016 | 41.32 | 41.87 | 40.96 | 41.77 | 2,787,441 | +0.13(+0.31%) |
Jun 15, 2016 | 41.90 | 42.05 | 41.57 | 41.64 | 3,065,865 | -0.05(-0.12%) |
Jun 14, 2016 | 41.35 | 41.73 | 41.27 | 41.69 | 3,500,347 | +0.31(+0.76%) |
Jun 13, 2016 | 41.86 | 42.01 | 41.38 | 41.38 | 4,642,290 | -0.88(-2.09%) |
Jun 10, 2016 | 42.68 | 42.73 | 41.90 | 42.26 | 4,044,379 | -0.69(-1.60%) |
Jun 09, 2016 | 42.66 | 43.05 | 42.56 | 42.95 | 3,677,188 | -0.18(-0.43%) |
Jun 08, 2016 | 43.07 | 43.31 | 42.86 | 43.13 | 3,760,281 | +0.23(+0.54%) |
Jun 07, 2016 | 43.04 | 43.28 | 42.83 | 42.90 | 4,083,249 | +0.04(+0.09%) |
Jun 06, 2016 | 42.12 | 42.91 | 42.06 | 42.86 | 4,488,359 | +0.95(+2.26%) |
Jun 03, 2016 | 41.82 | 41.94 | 41.33 | 41.91 | 3,174,205 | +0.05(+0.11%) |
Jun 02, 2016 | 41.71 | 41.92 | 41.32 | 41.86 | 3,980,236 | +0.06(+0.15%) |
Jun 01, 2016 | 41.50 | 41.82 | 41.14 | 41.80 | 3,098,756 | +0.11(+0.27%) |
May 31, 2016 | 41.86 | 42.04 | 41.35 | 41.69 | 4,391,657 | -0.14(-0.34%) |
May 27, 2016 | 41.82 | 41.83 | 41.83 | 41.83 | 2,075,808 | +0.14(+0.35%) |
May 26, 2016 | 41.82 | 42.04 | 41.56 | 41.69 | 2,317,895 | -0.06(-0.13%) |
May 25, 2016 | 41.09 | 41.87 | 41.01 | 41.74 | 3,560,480 | +0.74(+1.80%) |
May 24, 2016 | 40.74 | 41.19 | 40.58 | 41.01 | 3,071,107 | +0.38(+0.95%) |
May 23, 2016 | 40.53 | 40.84 | 40.24 | 40.62 | 4,764,965 | +0.03(+0.08%) |
May 20, 2016 | 40.43 | 40.75 | 40.35 | 40.59 | 3,043,573 | +0.41(+1.02%) |
May 19, 2016 | 40.50 | 40.53 | 39.65 | 40.18 | 7,597,746 | -0.53(-1.30%) |
May 18, 2016 | 41.61 | 41.67 | 40.50 | 40.71 | 8,134,921 | -1.24(-2.96%) |
May 17, 2016 | 42.27 | 42.59 | 41.78 | 41.95 | 3,496,948 | -0.37(-0.87%) |
May 16, 2016 | 41.67 | 42.46 | 41.64 | 42.32 | 5,150,298 | +0.80(+1.93%) |
May 13, 2016 | 42.26 | 42.41 | 41.39 | 41.52 | 4,089,011 | -0.88(-2.08%) |
May 12, 2016 | 42.64 | 42.83 | 42.14 | 42.40 | 3,482,116 | +0.04(+0.09%) |
May 11, 2016 | 42.71 | 42.85 | 42.26 | 42.36 | 4,522,838 | -0.13(-0.31%) |
May 10, 2016 | 41.91 | 42.51 | 41.82 | 42.49 | 3,456,099 | +0.70(+1.67%) |
May 09, 2016 | 42.37 | 42.38 | 41.61 | 41.79 | 3,699,171 | -0.55(-1.29%) |
May 06, 2016 | 42.06 | 42.40 | 41.83 | 42.34 | 3,033,782 | +0.26(+0.62%) |
May 05, 2016 | 42.20 | 42.41 | 41.72 | 42.08 | 5,027,401 | +0.16(+0.38%) |
May 04, 2016 | 43.13 | 43.26 | 41.60 | 41.92 | 7,229,912 | -1.50(-3.46%) |
May 03, 2016 | 44.07 | 44.18 | 43.03 | 43.42 | 6,245,115 | -0.43(-0.98%) |
May 02, 2016 | 43.29 | 43.90 | 43.05 | 43.85 | 5,358,057 | +0.46(+1.06%) |
Apr 29, 2016 | 43.64 | 43.93 | 43.18 | 43.39 | 5,279,425 | -0.31(-0.71%) |
Apr 28, 2016 | 44.57 | 44.57 | 43.53 | 43.70 | 4,497,747 | -1.01(-2.26%) |
Apr 27, 2016 | 44.66 | 45.13 | 44.45 | 44.71 | 5,288,752 | +0.14(+0.32%) |
Apr 26, 2016 | 44.18 | 44.60 | 44.12 | 44.57 | 3,992,119 | +0.64(+1.45%) |
Apr 25, 2016 | 44.00 | 44.18 | 43.68 | 43.93 | 4,301,322 | -0.13(-0.29%) |
Apr 22, 2016 | 43.96 | 44.40 | 43.76 | 44.06 | 4,506,167 | +0.24(+0.54%) |
Apr 21, 2016 | 43.77 | 44.10 | 43.73 | 43.82 | 3,423,657 | +0.08(+0.18%) |
Apr 20, 2016 | 44.41 | 44.47 | 43.71 | 43.74 | 4,636,400 | -0.46(-1.04%) |
Apr 19, 2016 | 44.15 | 44.56 | 43.86 | 44.20 | 4,665,309 | +0.34(+0.78%) |
Apr 18, 2016 | 43.94 | 43.97 | 43.25 | 43.86 | 4,354,880 | -0.08(-0.18%) |
Apr 15, 2016 | 43.79 | 44.15 | 43.69 | 43.94 | 4,386,319 | +0.20(+0.45%) |
Apr 14, 2016 | 44.27 | 44.27 | 43.66 | 43.74 | 3,072,408 | -0.32(-0.72%) |
Apr 13, 2016 | 43.68 | 44.09 | 43.35 | 44.06 | 5,362,164 | +0.75(+1.72%) |
Apr 12, 2016 | 42.79 | 43.60 | 42.72 | 43.31 | 4,262,023 | +0.60(+1.39%) |
Apr 11, 2016 | 42.83 | 43.30 | 42.72 | 42.72 | 5,445,260 | -0.05(-0.11%) |
Apr 08, 2016 | 42.48 | 43.21 | 42.39 | 42.76 | 4,676,719 | +0.77(+1.83%) |
Apr 07, 2016 | 42.09 | 42.60 | 41.93 | 41.99 | 5,775,314 | -0.28(-0.66%) |
Apr 06, 2016 | 42.68 | 42.69 | 41.78 | 42.27 | 5,652,550 | -0.23(-0.54%) |
Apr 05, 2016 | 42.92 | 43.06 | 42.24 | 42.50 | 4,027,319 | -0.48(-1.11%) |
Apr 04, 2016 | 43.51 | 43.56 | 42.54 | 42.98 | 5,364,345 | -0.51(-1.17%) |