Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 45.03 | 45.19 | 44.87 | 45.13 | 3,740,002 | +0.35(+0.77%) |
Jun 29, 2016 | 44.53 | 44.81 | 44.53 | 44.79 | 3,915,752 | +1.02(+2.34%) |
Jun 28, 2016 | 43.63 | 43.81 | 43.47 | 43.76 | 3,678,733 | +1.33(+3.15%) |
Jun 27, 2016 | 42.97 | 42.98 | 42.20 | 42.43 | 5,664,653 | -0.89(-2.06%) |
Jun 24, 2016 | 43.82 | 44.33 | 43.32 | 43.32 | 6,728,235 | -2.97(-6.42%) |
Jun 23, 2016 | 45.83 | 46.31 | 45.72 | 46.30 | 2,343,840 | +0.78(+1.71%) |
Jun 22, 2016 | 45.64 | 45.73 | 45.45 | 45.52 | 3,809,733 | +0.37(+0.83%) |
Jun 21, 2016 | 45.01 | 45.21 | 44.89 | 45.14 | 1,797,537 | +0.26(+0.58%) |
Jun 20, 2016 | 44.92 | 45.14 | 44.84 | 44.88 | 3,279,626 | +1.06(+2.41%) |
Jun 17, 2016 | 43.92 | 43.92 | 43.59 | 43.83 | 2,096,933 | -0.04(-0.10%) |
Jun 16, 2016 | 43.47 | 43.92 | 43.21 | 43.87 | 2,471,927 | -0.22(-0.49%) |
Jun 15, 2016 | 44.13 | 44.48 | 44.02 | 44.09 | 3,371,591 | +0.48(+1.09%) |
Jun 14, 2016 | 43.63 | 43.73 | 43.36 | 43.61 | 2,964,805 | -0.36(-0.81%) |
Jun 13, 2016 | 43.91 | 44.32 | 43.91 | 43.96 | 2,103,897 | -0.89(-1.99%) |
Jun 10, 2016 | 45.06 | 45.17 | 44.68 | 44.86 | 2,614,336 | -0.79(-1.73%) |
Jun 09, 2016 | 45.61 | 45.79 | 45.52 | 45.65 | 2,336,163 | -0.36(-0.77%) |
Jun 08, 2016 | 45.95 | 46.09 | 45.84 | 46.00 | 2,341,668 | +0.36(+0.80%) |
Jun 07, 2016 | 45.38 | 45.66 | 45.38 | 45.64 | 2,565,074 | +0.51(+1.13%) |
Jun 06, 2016 | 44.79 | 45.30 | 44.78 | 45.13 | 4,184,641 | +0.52(+1.17%) |
Jun 03, 2016 | 44.30 | 44.61 | 44.20 | 44.61 | 3,339,146 | +0.83(+1.90%) |
Jun 02, 2016 | 43.43 | 43.78 | 43.43 | 43.77 | 3,814,438 | +0.49(+1.12%) |
Jun 01, 2016 | 43.15 | 43.37 | 43.11 | 43.29 | 2,077,151 | +0.16(+0.36%) |
May 31, 2016 | 43.19 | 43.33 | 43.11 | 43.13 | 3,028,121 | -0.03(-0.06%) |
May 27, 2016 | 43.43 | 43.16 | 43.16 | 43.16 | 1,794,070 | -0.13(-0.30%) |
May 26, 2016 | 43.38 | 43.49 | 43.21 | 43.29 | 2,419,771 | +0.03(+0.06%) |
May 25, 2016 | 43.20 | 43.34 | 43.14 | 43.26 | 2,269,608 | +0.75(+1.75%) |
May 24, 2016 | 42.41 | 42.60 | 42.39 | 42.52 | 4,229,851 | -0.17(-0.41%) |
May 23, 2016 | 42.63 | 42.81 | 42.60 | 42.69 | 4,499,221 | +0.16(+0.37%) |
May 20, 2016 | 42.49 | 42.60 | 42.45 | 42.53 | 2,676,599 | +0.18(+0.43%) |
May 19, 2016 | 42.29 | 42.43 | 42.20 | 42.35 | 3,105,985 | +0.02(+0.04%) |
May 18, 2016 | 42.52 | 42.75 | 42.17 | 42.33 | 3,702,801 | -0.70(-1.63%) |
May 17, 2016 | 43.27 | 43.31 | 42.94 | 43.04 | 2,931,502 | -0.27(-0.62%) |
May 16, 2016 | 43.26 | 43.37 | 43.21 | 43.31 | 2,186,307 | +0.33(+0.77%) |
May 13, 2016 | 43.31 | 43.35 | 42.97 | 42.98 | 3,427,932 | -0.87(-1.98%) |
May 12, 2016 | 44.15 | 44.20 | 43.79 | 43.84 | 3,265,786 | -0.16(-0.35%) |
May 11, 2016 | 44.09 | 44.24 | 43.93 | 44.00 | 1,979,441 | -0.21(-0.47%) |
May 10, 2016 | 43.97 | 44.21 | 43.97 | 44.21 | 2,958,030 | +0.73(+1.67%) |
May 09, 2016 | 43.72 | 43.88 | 43.44 | 43.48 | 3,268,415 | -0.27(-0.61%) |
May 06, 2016 | 43.62 | 43.87 | 43.40 | 43.75 | 4,073,585 | +0.04(+0.10%) |
May 05, 2016 | 44.08 | 44.21 | 43.58 | 43.70 | 3,967,072 | -0.10(-0.24%) |
May 04, 2016 | 44.22 | 44.22 | 43.81 | 43.81 | 6,176,950 | -0.84(-1.88%) |
May 03, 2016 | 44.93 | 45.11 | 44.55 | 44.65 | 5,397,527 | -0.93(-2.03%) |
May 02, 2016 | 45.49 | 45.61 | 45.32 | 45.58 | 2,787,895 | +0.29(+0.63%) |
Apr 29, 2016 | 45.81 | 45.54 | 45.00 | 45.29 | 4,522,802 | -0.52(-1.14%) |
Apr 28, 2016 | 45.61 | 45.98 | 45.55 | 45.81 | 4,873,286 | -0.28(-0.60%) |
Apr 27, 2016 | 45.84 | 46.16 | 45.68 | 46.09 | 2,350,950 | +0.04(+0.09%) |
Apr 26, 2016 | 46.06 | 46.14 | 45.89 | 46.04 | 3,791,757 | +0.36(+0.78%) |
Apr 25, 2016 | 45.87 | 45.87 | 45.62 | 45.69 | 2,545,154 | -0.18(-0.40%) |
Apr 22, 2016 | 46.07 | 46.14 | 45.80 | 45.87 | 2,177,448 | -0.46(-0.99%) |
Apr 21, 2016 | 46.73 | 46.74 | 46.25 | 46.33 | 2,764,218 | -0.26(-0.56%) |
Apr 20, 2016 | 46.52 | 46.72 | 46.43 | 46.59 | 1,751,564 | -0.23(-0.50%) |
Apr 19, 2016 | 46.81 | 47.04 | 46.71 | 46.82 | 3,732,471 | +0.70(+1.52%) |
Apr 18, 2016 | 45.89 | 46.15 | 45.74 | 46.12 | 3,960,301 | +0.35(+0.76%) |
Apr 15, 2016 | 45.98 | 46.03 | 45.76 | 45.78 | 5,791,359 | -0.11(-0.25%) |
Apr 14, 2016 | 46.07 | 46.08 | 45.83 | 45.89 | 2,883,698 | -0.10(-0.23%) |
Apr 13, 2016 | 46.04 | 46.23 | 45.82 | 45.99 | 6,505,228 | +0.52(+1.14%) |
Apr 12, 2016 | 45.18 | 45.57 | 45.02 | 45.47 | 3,198,560 | +0.42(+0.94%) |
Apr 11, 2016 | 44.94 | 45.26 | 44.94 | 45.05 | 3,578,197 | +0.45(+1.01%) |
Apr 08, 2016 | 44.88 | 44.88 | 44.48 | 44.60 | 2,681,980 | +0.54(+1.22%) |
Apr 07, 2016 | 44.38 | 44.41 | 44.02 | 44.06 | 3,419,176 | -0.69(-1.55%) |
Apr 06, 2016 | 44.37 | 44.76 | 44.27 | 44.75 | 2,721,079 | +0.79(+1.79%) |
Apr 05, 2016 | 44.11 | 44.22 | 43.95 | 43.96 | 2,644,546 | -0.84(-1.88%) |
Apr 04, 2016 | 45.10 | 45.23 | 44.80 | 44.80 | 2,109,858 | -0.32(-0.71%) |