Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.22 | 41.94 | 41.06 | 41.85 | 3,386,768 | +0.59(+1.43%) |
Jun 29, 2016 | 41.67 | 41.68 | 41.08 | 41.26 | 3,413,576 | +0.71(+1.75%) |
Jun 28, 2016 | 40.12 | 40.62 | 40.09 | 40.55 | 6,139,813 | +1.42(+3.63%) |
Jun 27, 2016 | 38.80 | 39.30 | 38.42 | 39.13 | 7,614,013 | +0.68(+1.77%) |
Jun 24, 2016 | 38.04 | 39.57 | 38.00 | 38.45 | 6,210,637 | -2.74(-6.65%) |
Jun 23, 2016 | 40.98 | 41.29 | 40.51 | 41.19 | 2,842,941 | +0.90(+2.23%) |
Jun 22, 2016 | 40.03 | 40.61 | 39.99 | 40.29 | 4,071,082 | +0.50(+1.26%) |
Jun 21, 2016 | 39.61 | 39.94 | 39.32 | 39.79 | 1,765,571 | +0.69(+1.76%) |
Jun 20, 2016 | 39.71 | 39.72 | 39.07 | 39.10 | 1,285,444 | +0.74(+1.93%) |
Jun 17, 2016 | 38.12 | 38.43 | 37.85 | 38.36 | 1,958,984 | -0.04(-0.10%) |
Jun 16, 2016 | 37.71 | 38.52 | 37.41 | 38.40 | 2,454,374 | +0.23(+0.60%) |
Jun 15, 2016 | 38.51 | 38.81 | 38.12 | 38.17 | 1,478,069 | +0.04(+0.10%) |
Jun 14, 2016 | 38.00 | 38.21 | 37.65 | 38.13 | 3,070,844 | -0.87(-2.23%) |
Jun 13, 2016 | 39.21 | 39.56 | 39.00 | 39.00 | 1,743,665 | -0.41(-1.04%) |
Jun 10, 2016 | 40.00 | 40.05 | 39.33 | 39.41 | 1,356,111 | -1.45(-3.55%) |
Jun 09, 2016 | 41.00 | 41.21 | 40.67 | 40.86 | 1,162,583 | -0.54(-1.30%) |
Jun 08, 2016 | 41.60 | 41.60 | 41.20 | 41.40 | 1,180,491 | +0.10(+0.24%) |
Jun 07, 2016 | 41.40 | 41.61 | 41.28 | 41.30 | 956,493 | +0.14(+0.34%) |
Jun 06, 2016 | 41.15 | 41.31 | 41.08 | 41.16 | 677,196 | +0.02(+0.05%) |
Jun 03, 2016 | 41.28 | 41.28 | 40.90 | 41.14 | 1,241,319 | -0.03(-0.07%) |
Jun 02, 2016 | 40.82 | 41.27 | 40.73 | 41.17 | 1,322,214 | +0.03(+0.07%) |
Jun 01, 2016 | 40.99 | 41.26 | 40.97 | 41.14 | 1,973,599 | -0.06(-0.15%) |
May 31, 2016 | 41.26 | 41.27 | 40.88 | 41.20 | 1,367,082 | -0.06(-0.15%) |
May 27, 2016 | 40.97 | 41.26 | 41.26 | 41.26 | 883,500 | +0.15(+0.36%) |
May 26, 2016 | 40.99 | 41.13 | 40.91 | 41.11 | 729,862 | +0.14(+0.34%) |
May 25, 2016 | 41.00 | 41.17 | 40.91 | 40.97 | 1,531,843 | +0.76(+1.89%) |
May 24, 2016 | 39.63 | 40.27 | 39.60 | 40.21 | 1,404,309 | +0.68(+1.72%) |
May 23, 2016 | 39.48 | 39.63 | 39.26 | 39.53 | 1,604,519 | -0.41(-1.03%) |
May 20, 2016 | 39.47 | 40.03 | 39.46 | 39.94 | 1,068,696 | +1.10(+2.83%) |
May 19, 2016 | 38.69 | 38.84 | 38.56 | 38.84 | 1,794,722 | -0.60(-1.52%) |
May 18, 2016 | 39.35 | 39.79 | 39.25 | 39.44 | 1,463,018 | -0.02(-0.05%) |
May 17, 2016 | 39.54 | 39.76 | 39.32 | 39.46 | 968,401 | -0.24(-0.60%) |
May 16, 2016 | 39.26 | 39.71 | 39.20 | 39.70 | 1,935,088 | +0.54(+1.38%) |
May 13, 2016 | 39.39 | 39.64 | 39.16 | 39.16 | 1,291,095 | -0.08(-0.20%) |
May 12, 2016 | 40.09 | 40.14 | 39.15 | 39.24 | 2,193,497 | -0.32(-0.81%) |
May 11, 2016 | 39.60 | 39.84 | 39.51 | 39.56 | 1,967,015 | -0.47(-1.17%) |
May 10, 2016 | 40.08 | 40.19 | 39.78 | 40.03 | 4,122,338 | +0.58(+1.47%) |
May 09, 2016 | 39.27 | 39.58 | 39.23 | 39.45 | 766,400 | +0.50(+1.28%) |
May 06, 2016 | 38.75 | 39.14 | 38.62 | 38.95 | 1,283,803 | -0.12(-0.31%) |
May 05, 2016 | 39.08 | 39.24 | 38.88 | 39.07 | 828,568 | -1.31(-3.24%) |
May 04, 2016 | 40.51 | 40.71 | 40.28 | 40.38 | 928,900 | -0.77(-1.87%) |
May 03, 2016 | 41.38 | 41.73 | 41.15 | 41.15 | 1,544,514 | -0.31(-0.75%) |
May 02, 2016 | 41.55 | 41.70 | 41.03 | 41.46 | 3,275,860 | +0.36(+0.88%) |
Apr 29, 2016 | 41.74 | 41.76 | 40.72 | 41.10 | 4,760,814 | -1.75(-4.08%) |
Apr 28, 2016 | 42.92 | 43.24 | 42.56 | 42.85 | 2,127,600 | -0.77(-1.77%) |
Apr 27, 2016 | 43.67 | 43.78 | 43.50 | 43.62 | 1,377,923 | -0.42(-0.95%) |
Apr 26, 2016 | 43.71 | 44.04 | 43.63 | 44.04 | 976,570 | -0.28(-0.63%) |
Apr 25, 2016 | 44.32 | 44.41 | 44.17 | 44.32 | 819,871 | +0.12(+0.27%) |
Apr 22, 2016 | 44.20 | 44.39 | 43.98 | 44.20 | 746,592 | -0.02(-0.05%) |
Apr 21, 2016 | 44.30 | 44.50 | 44.10 | 44.22 | 1,576,062 | +0.11(+0.25%) |
Apr 20, 2016 | 44.16 | 44.37 | 43.83 | 44.11 | 1,080,091 | -0.08(-0.18%) |
Apr 19, 2016 | 44.24 | 44.33 | 43.98 | 44.19 | 1,050,170 | +0.47(+1.08%) |
Apr 18, 2016 | 43.49 | 44.01 | 43.46 | 43.72 | 1,576,851 | -0.05(-0.11%) |
Apr 15, 2016 | 43.54 | 43.94 | 43.51 | 43.77 | 4,098,927 | -0.42(-0.95%) |
Apr 14, 2016 | 43.55 | 44.34 | 43.47 | 44.19 | 6,514,840 | +0.90(+2.08%) |
Apr 13, 2016 | 42.50 | 43.32 | 42.46 | 43.29 | 2,091,585 | +1.02(+2.41%) |
Apr 12, 2016 | 42.04 | 42.37 | 41.70 | 42.27 | 900,415 | +0.08(+0.19%) |
Apr 11, 2016 | 42.58 | 42.67 | 42.19 | 42.19 | 662,193 | -0.17(-0.40%) |
Apr 08, 2016 | 42.53 | 42.62 | 42.22 | 42.36 | 868,235 | +0.18(+0.43%) |
Apr 07, 2016 | 42.55 | 42.71 | 42.15 | 42.18 | 1,335,622 | -0.60(-1.40%) |
Apr 06, 2016 | 41.79 | 42.81 | 41.79 | 42.78 | 1,168,381 | +1.51(+3.66%) |
Apr 05, 2016 | 41.22 | 41.35 | 40.98 | 41.27 | 2,768,732 | -0.57(-1.36%) |
Apr 04, 2016 | 42.14 | 42.41 | 41.83 | 41.84 | 3,918,107 | +1.51(+3.74%) |