Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.82 | 43.17 | 42.29 | 43.06 | 1,273,680 | +0.39(+0.92%) |
Jun 29, 2016 | 42.18 | 42.75 | 41.89 | 42.66 | 1,504,850 | +0.74(+1.76%) |
Jun 28, 2016 | 41.55 | 42.06 | 41.20 | 41.93 | 1,355,357 | +0.81(+1.97%) |
Jun 27, 2016 | 41.12 | 41.40 | 40.63 | 41.12 | 1,649,628 | -0.44(-1.07%) |
Jun 24, 2016 | 41.69 | 42.36 | 41.45 | 41.56 | 1,564,498 | -1.87(-4.31%) |
Jun 23, 2016 | 43.52 | 43.79 | 43.32 | 43.44 | 796,309 | +0.41(+0.95%) |
Jun 22, 2016 | 42.37 | 43.09 | 42.37 | 43.03 | 953,893 | +0.45(+1.06%) |
Jun 21, 2016 | 42.23 | 42.94 | 41.95 | 42.58 | 1,716,070 | -0.37(-0.87%) |
Jun 20, 2016 | 43.20 | 43.37 | 42.86 | 42.95 | 1,353,656 | +0.38(+0.89%) |
Jun 17, 2016 | 42.39 | 42.97 | 42.31 | 42.57 | 1,335,327 | +0.29(+0.69%) |
Jun 16, 2016 | 41.79 | 42.34 | 41.04 | 42.28 | 2,233,831 | -0.07(-0.17%) |
Jun 15, 2016 | 42.32 | 42.82 | 42.26 | 42.35 | 1,490,209 | -0.20(-0.48%) |
Jun 14, 2016 | 42.51 | 42.83 | 42.37 | 42.55 | 998,898 | -0.11(-0.26%) |
Jun 13, 2016 | 42.91 | 43.03 | 42.58 | 42.66 | 1,389,369 | -0.49(-1.13%) |
Jun 10, 2016 | 43.52 | 43.70 | 42.96 | 43.15 | 1,033,897 | -0.74(-1.69%) |
Jun 09, 2016 | 43.98 | 44.03 | 43.60 | 43.90 | 770,709 | -0.37(-0.84%) |
Jun 08, 2016 | 44.57 | 44.76 | 44.20 | 44.27 | 1,335,520 | +0.09(+0.20%) |
Jun 07, 2016 | 44.06 | 44.25 | 43.90 | 44.18 | 1,146,898 | +0.62(+1.42%) |
Jun 06, 2016 | 43.34 | 43.69 | 43.21 | 43.56 | 850,285 | +0.32(+0.75%) |
Jun 03, 2016 | 42.75 | 43.39 | 42.46 | 43.24 | 1,251,570 | +0.81(+1.92%) |
Jun 02, 2016 | 42.31 | 42.62 | 42.29 | 42.42 | 899,343 | -0.17(-0.41%) |
Jun 01, 2016 | 42.67 | 42.70 | 42.22 | 42.60 | 1,412,852 | -0.15(-0.35%) |
May 31, 2016 | 43.30 | 43.45 | 42.60 | 42.75 | 1,475,675 | -0.52(-1.20%) |
May 27, 2016 | 43.14 | 43.27 | 43.27 | 43.27 | 1,185,752 | -0.17(-0.38%) |
May 26, 2016 | 43.03 | 43.55 | 42.83 | 43.43 | 1,849,447 | +0.77(+1.81%) |
May 25, 2016 | 42.09 | 42.76 | 42.08 | 42.66 | 1,396,086 | +0.66(+1.58%) |
May 24, 2016 | 42.21 | 42.62 | 41.90 | 42.00 | 1,927,289 | +0.13(+0.31%) |
May 23, 2016 | 42.02 | 42.13 | 41.72 | 41.87 | 680,679 | -0.15(-0.36%) |
May 20, 2016 | 41.70 | 42.29 | 41.61 | 42.02 | 1,292,466 | +0.50(+1.22%) |
May 19, 2016 | 41.89 | 41.92 | 41.18 | 41.51 | 1,846,864 | -1.08(-2.54%) |
May 18, 2016 | 42.21 | 43.19 | 41.94 | 42.60 | 1,879,616 | +0.14(+0.32%) |
May 17, 2016 | 42.36 | 42.89 | 42.27 | 42.46 | 1,614,640 | -0.06(-0.14%) |
May 16, 2016 | 42.47 | 43.14 | 42.47 | 42.52 | 1,606,087 | +0.14(+0.32%) |
May 13, 2016 | 42.88 | 43.01 | 42.21 | 42.38 | 1,560,965 | -0.66(-1.52%) |
May 12, 2016 | 43.34 | 43.52 | 42.52 | 43.04 | 1,085,527 | +0.14(+0.32%) |
May 11, 2016 | 43.16 | 43.16 | 42.62 | 42.90 | 799,536 | -0.31(-0.72%) |
May 10, 2016 | 42.45 | 43.40 | 42.25 | 43.21 | 1,143,014 | +0.99(+2.36%) |
May 09, 2016 | 42.60 | 42.64 | 42.08 | 42.21 | 1,086,311 | -0.61(-1.41%) |
May 06, 2016 | 42.42 | 42.99 | 42.29 | 42.82 | 1,127,874 | +0.23(+0.54%) |
May 05, 2016 | 42.92 | 43.14 | 42.47 | 42.59 | 1,149,869 | +0.05(+0.12%) |
May 04, 2016 | 43.66 | 43.73 | 42.50 | 42.54 | 2,563,937 | -1.39(-3.17%) |
May 03, 2016 | 43.95 | 44.12 | 43.68 | 43.93 | 1,123,206 | -0.43(-0.98%) |
May 02, 2016 | 44.38 | 44.51 | 44.04 | 44.36 | 1,314,519 | -0.02(-0.05%) |
Apr 29, 2016 | 45.17 | 45.33 | 44.17 | 44.38 | 1,686,684 | -0.81(-1.79%) |
Apr 28, 2016 | 45.02 | 45.92 | 44.77 | 45.19 | 2,149,378 | +0.05(+0.11%) |
Apr 27, 2016 | 44.86 | 45.23 | 44.51 | 45.14 | 1,795,837 | +0.27(+0.59%) |
Apr 26, 2016 | 44.77 | 45.08 | 43.70 | 44.87 | 5,934,503 | -2.13(-4.54%) |
Apr 25, 2016 | 47.14 | 47.18 | 46.60 | 47.01 | 1,505,622 | -0.50(-1.05%) |
Apr 22, 2016 | 47.19 | 47.74 | 47.09 | 47.51 | 1,911,024 | +0.60(+1.28%) |
Apr 21, 2016 | 46.50 | 46.95 | 46.32 | 46.91 | 1,290,514 | +0.29(+0.62%) |
Apr 20, 2016 | 46.28 | 46.89 | 45.49 | 46.62 | 1,647,576 | +0.26(+0.56%) |
Apr 19, 2016 | 46.28 | 46.47 | 45.91 | 46.36 | 1,666,568 | +0.57(+1.24%) |
Apr 18, 2016 | 45.29 | 45.89 | 45.17 | 45.79 | 1,199,381 | +0.20(+0.44%) |
Apr 15, 2016 | 46.13 | 46.26 | 45.54 | 45.59 | 1,287,751 | -0.61(-1.31%) |
Apr 14, 2016 | 45.94 | 46.34 | 45.58 | 46.19 | 1,072,378 | +0.40(+0.87%) |
Apr 13, 2016 | 45.26 | 46.02 | 45.07 | 45.80 | 1,577,392 | +0.62(+1.37%) |
Apr 12, 2016 | 44.65 | 45.41 | 44.56 | 45.18 | 1,549,984 | +0.55(+1.23%) |
Apr 11, 2016 | 44.91 | 45.56 | 44.60 | 44.63 | 1,306,001 | -0.11(-0.24%) |
Apr 08, 2016 | 44.69 | 45.13 | 44.48 | 44.74 | 918,064 | +0.79(+1.80%) |
Apr 07, 2016 | 43.87 | 44.06 | 43.66 | 43.94 | 1,117,798 | -0.40(-0.89%) |
Apr 06, 2016 | 44.21 | 44.42 | 43.60 | 44.34 | 1,051,229 | +0.14(+0.33%) |
Apr 05, 2016 | 44.00 | 44.46 | 43.76 | 44.20 | 1,535,232 | -0.30(-0.66%) |
Apr 04, 2016 | 44.83 | 45.12 | 44.39 | 44.49 | 878,418 | -0.42(-0.93%) |