Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.87 | 39.02 | 38.30 | 38.99 | 2,588,424 | +0.35(+0.92%) |
Jun 29, 2016 | 38.82 | 38.93 | 38.52 | 38.64 | 1,811,747 | +0.27(+0.71%) |
Jun 28, 2016 | 38.69 | 38.77 | 37.99 | 38.36 | 2,255,157 | +0.65(+1.73%) |
Jun 27, 2016 | 39.69 | 39.69 | 37.56 | 37.71 | 4,605,983 | -2.18(-5.47%) |
Jun 24, 2016 | 41.10 | 41.38 | 39.88 | 39.89 | 4,745,404 | -2.46(-5.81%) |
Jun 23, 2016 | 41.47 | 42.38 | 41.47 | 42.35 | 2,922,295 | +0.93(+2.24%) |
Jun 22, 2016 | 41.61 | 41.80 | 41.36 | 41.42 | 1,791,789 | -0.13(-0.31%) |
Jun 21, 2016 | 41.53 | 41.99 | 41.44 | 41.55 | 1,908,444 | +0.14(+0.35%) |
Jun 20, 2016 | 41.40 | 41.98 | 41.33 | 41.41 | 1,997,768 | +0.34(+0.83%) |
Jun 17, 2016 | 41.65 | 41.86 | 41.03 | 41.07 | 2,958,107 | -0.55(-1.31%) |
Jun 16, 2016 | 40.95 | 41.74 | 40.69 | 41.61 | 3,505,693 | -0.25(-0.60%) |
Jun 15, 2016 | 42.16 | 42.38 | 41.82 | 41.87 | 2,185,907 | -0.05(-0.13%) |
Jun 14, 2016 | 42.78 | 42.97 | 41.70 | 41.92 | 3,628,361 | -0.87(-2.02%) |
Jun 13, 2016 | 43.01 | 43.52 | 42.71 | 42.79 | 3,302,381 | -0.29(-0.66%) |
Jun 10, 2016 | 43.38 | 43.56 | 42.97 | 43.07 | 2,067,631 | -0.54(-1.23%) |
Jun 09, 2016 | 43.31 | 43.85 | 43.31 | 43.61 | 2,670,932 | -0.12(-0.28%) |
Jun 08, 2016 | 43.61 | 44.50 | 43.61 | 43.73 | 5,193,783 | +0.14(+0.31%) |
Jun 07, 2016 | 42.54 | 43.77 | 42.46 | 43.60 | 4,376,068 | +0.97(+2.29%) |
Jun 06, 2016 | 42.32 | 42.92 | 42.08 | 42.62 | 3,447,549 | +0.32(+0.76%) |
Jun 03, 2016 | 42.09 | 42.66 | 41.96 | 42.30 | 4,004,068 | +0.04(+0.10%) |
Jun 02, 2016 | 41.50 | 42.36 | 41.48 | 42.26 | 2,619,099 | +0.35(+0.83%) |
Jun 01, 2016 | 41.23 | 42.06 | 40.93 | 41.91 | 3,455,745 | +0.65(+1.57%) |
May 31, 2016 | 40.82 | 41.36 | 40.64 | 41.27 | 3,857,783 | +0.63(+1.56%) |
May 27, 2016 | 40.33 | 40.63 | 40.63 | 40.63 | 1,465,916 | +0.18(+0.44%) |
May 26, 2016 | 40.95 | 40.95 | 40.43 | 40.46 | 1,725,597 | -0.46(-1.12%) |
May 25, 2016 | 41.23 | 41.23 | 40.75 | 40.91 | 1,712,319 | -0.07(-0.18%) |
May 24, 2016 | 40.17 | 41.12 | 39.97 | 40.99 | 2,993,935 | +0.47(+1.16%) |
May 23, 2016 | 40.56 | 40.82 | 40.35 | 40.52 | 2,020,603 | -0.20(-0.50%) |
May 20, 2016 | 40.45 | 40.73 | 40.17 | 40.72 | 2,612,593 | +0.65(+1.63%) |
May 19, 2016 | 40.43 | 40.54 | 39.97 | 40.07 | 3,181,235 | -0.50(-1.23%) |
May 18, 2016 | 40.57 | 40.99 | 40.05 | 40.56 | 3,497,282 | -0.04(-0.10%) |
May 17, 2016 | 40.21 | 41.01 | 40.09 | 40.61 | 3,652,695 | +0.20(+0.51%) |
May 16, 2016 | 39.39 | 41.10 | 39.22 | 40.40 | 7,782,416 | +0.93(+2.37%) |
May 13, 2016 | 38.54 | 40.26 | 38.52 | 39.47 | 7,967,510 | +0.89(+2.30%) |
May 12, 2016 | 38.37 | 38.73 | 37.58 | 38.58 | 4,319,954 | +0.27(+0.71%) |
May 11, 2016 | 38.47 | 38.58 | 37.93 | 38.31 | 2,895,134 | -0.16(-0.41%) |
May 10, 2016 | 37.64 | 38.49 | 37.60 | 38.47 | 2,042,155 | +0.73(+1.93%) |
May 09, 2016 | 37.45 | 38.15 | 37.39 | 37.74 | 2,171,095 | +0.02(+0.05%) |
May 06, 2016 | 37.46 | 37.89 | 37.10 | 37.72 | 2,008,744 | -0.03(-0.09%) |
May 05, 2016 | 37.83 | 38.08 | 37.45 | 37.75 | 1,487,748 | +0.03(+0.07%) |
May 04, 2016 | 38.00 | 38.23 | 37.56 | 37.72 | 1,674,204 | -0.47(-1.23%) |
May 03, 2016 | 38.75 | 38.83 | 38.08 | 38.19 | 1,790,167 | -0.87(-2.23%) |
May 02, 2016 | 38.29 | 39.13 | 38.24 | 39.07 | 2,381,021 | +0.29(+0.74%) |
Apr 29, 2016 | 38.97 | 39.21 | 38.34 | 38.78 | 2,079,944 | -0.43(-1.09%) |
Apr 28, 2016 | 39.70 | 39.71 | 39.10 | 39.21 | 2,171,569 | -0.65(-1.62%) |
Apr 27, 2016 | 39.26 | 39.95 | 39.20 | 39.86 | 2,472,106 | +0.55(+1.39%) |
Apr 26, 2016 | 39.17 | 39.57 | 38.84 | 39.31 | 1,456,753 | +0.21(+0.54%) |
Apr 25, 2016 | 39.67 | 39.83 | 39.02 | 39.10 | 2,483,323 | -0.63(-1.58%) |
Apr 22, 2016 | 39.67 | 40.08 | 39.39 | 39.73 | 2,548,940 | +0.13(+0.33%) |
Apr 21, 2016 | 40.21 | 40.62 | 39.43 | 39.60 | 4,196,016 | -0.29(-0.72%) |
Apr 20, 2016 | 38.17 | 40.36 | 38.17 | 39.88 | 15,383,360 | +4.82(+13.74%) |
Apr 19, 2016 | 35.43 | 35.55 | 34.91 | 35.07 | 5,074,149 | -0.16(-0.44%) |
Apr 18, 2016 | 34.96 | 35.35 | 34.91 | 35.22 | 5,833,651 | -0.03(-0.08%) |
Apr 15, 2016 | 35.15 | 35.50 | 34.96 | 35.25 | 4,368,494 | -0.13(-0.37%) |
Apr 14, 2016 | 35.33 | 35.45 | 35.11 | 35.38 | 3,452,655 | +0.02(+0.06%) |
Apr 13, 2016 | 34.58 | 35.44 | 34.58 | 35.36 | 3,994,797 | +1.03(+3.00%) |
Apr 12, 2016 | 34.84 | 35.08 | 33.91 | 34.33 | 2,783,985 | -0.55(-1.58%) |
Apr 11, 2016 | 35.42 | 35.50 | 34.88 | 34.88 | 2,987,575 | -0.55(-1.56%) |
Apr 08, 2016 | 34.84 | 35.94 | 34.80 | 35.43 | 4,704,115 | +0.79(+2.28%) |
Apr 07, 2016 | 34.62 | 35.04 | 34.40 | 34.64 | 3,654,420 | -0.11(-0.31%) |
Apr 06, 2016 | 34.53 | 34.91 | 34.11 | 34.75 | 1,309,157 | +0.20(+0.59%) |
Apr 05, 2016 | 34.64 | 34.97 | 34.31 | 34.55 | 2,645,822 | -0.68(-1.93%) |
Apr 04, 2016 | 35.51 | 35.76 | 35.07 | 35.23 | 1,508,085 | -0.22(-0.63%) |