Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.48 | 44.50 | 44.44 | 44.49 | 744,921 | +0.07(+0.15%) |
Jun 29, 2016 | 44.44 | 44.49 | 44.42 | 44.42 | 205,686 | -0.08(-0.19%) |
Jun 28, 2016 | 44.51 | 44.51 | 44.42 | 44.51 | 183,752 | +0.02(+0.06%) |
Jun 27, 2016 | 44.49 | 44.51 | 44.39 | 44.48 | 458,778 | +0.06(+0.13%) |
Jun 24, 2016 | 44.47 | 44.48 | 44.36 | 44.42 | 248,551 | +0.17(+0.37%) |
Jun 23, 2016 | 44.30 | 44.30 | 44.26 | 44.26 | 178,162 | -0.08(-0.19%) |
Jun 22, 2016 | 44.32 | 44.34 | 44.26 | 44.34 | 353,898 | +0.03(+0.07%) |
Jun 21, 2016 | 44.32 | 44.34 | 44.25 | 44.31 | 248,241 | +0.02(+0.06%) |
Jun 20, 2016 | 44.32 | 44.32 | 44.28 | 44.28 | 196,474 | -0.02(-0.06%) |
Jun 17, 2016 | 44.40 | 44.40 | 44.31 | 44.31 | 523,582 | -0.10(-0.22%) |
Jun 16, 2016 | 44.38 | 44.41 | 44.33 | 44.41 | 236,790 | +0.07(+0.15%) |
Jun 15, 2016 | 44.34 | 44.39 | 44.30 | 44.34 | 388,316 | -0.01(-0.02%) |
Jun 14, 2016 | 44.35 | 44.35 | 44.28 | 44.35 | 278,219 | +0.06(+0.13%) |
Jun 13, 2016 | 44.37 | 44.37 | 44.29 | 44.29 | 312,186 | -0.02(-0.04%) |
Jun 10, 2016 | 44.32 | 44.32 | 44.25 | 44.31 | 703,369 | +0.07(+0.17%) |
Jun 09, 2016 | 44.32 | 44.32 | 44.21 | 44.23 | 518,592 | -0.11(-0.24%) |
Jun 08, 2016 | 44.33 | 44.34 | 44.24 | 44.34 | 787,907 | +0.06(+0.13%) |
Jun 07, 2016 | 44.32 | 44.33 | 44.27 | 44.28 | 458,543 | -0.02(-0.04%) |
Jun 06, 2016 | 44.28 | 44.30 | 44.24 | 44.30 | 594,406 | -0.03(-0.07%) |
Jun 03, 2016 | 44.27 | 44.33 | 44.24 | 44.33 | 366,920 | +0.20(+0.45%) |
Jun 02, 2016 | 44.13 | 44.23 | 44.13 | 44.13 | 221,053 | +0.02(+0.06%) |
Jun 01, 2016 | 44.13 | 44.18 | 44.10 | 44.11 | 1,493,247 | +0.02(+0.04%) |
May 31, 2016 | 44.08 | 44.12 | 44.01 | 44.09 | 172,056 | -0.09(-0.21%) |
May 27, 2016 | 44.14 | 44.18 | 44.18 | 44.18 | 927,839 | +0.11(+0.24%) |
May 26, 2016 | 44.11 | 44.12 | 44.07 | 44.08 | 582,474 | -0.02(-0.06%) |
May 25, 2016 | 44.11 | 44.11 | 44.06 | 44.10 | 195,317 | +0.05(+0.11%) |
May 24, 2016 | 44.09 | 44.10 | 44.05 | 44.05 | 303,966 | -0.03(-0.07%) |
May 23, 2016 | 44.10 | 44.12 | 44.05 | 44.08 | 212,375 | -0.01(-0.02%) |
May 20, 2016 | 44.06 | 44.10 | 44.02 | 44.09 | 160,103 | +0.00(+0.00%) |
May 19, 2016 | 44.09 | 44.11 | 44.02 | 44.09 | 180,555 | +0.00(+0.00%) |
May 18, 2016 | 44.13 | 44.13 | 43.99 | 44.09 | 329,943 | -0.04(-0.09%) |
May 17, 2016 | 44.18 | 44.19 | 44.12 | 44.13 | 143,885 | -0.04(-0.09%) |
May 16, 2016 | 44.16 | 44.17 | 44.14 | 44.17 | 154,681 | +0.02(+0.04%) |
May 13, 2016 | 44.18 | 44.20 | 44.15 | 44.16 | 354,955 | -0.06(-0.13%) |
May 12, 2016 | 44.18 | 44.22 | 44.16 | 44.22 | 175,185 | -0.03(-0.07%) |
May 11, 2016 | 44.19 | 44.25 | 44.17 | 44.25 | 718,685 | +0.07(+0.17%) |
May 10, 2016 | 44.17 | 44.17 | 44.16 | 44.17 | 221,662 | -0.04(-0.09%) |
May 09, 2016 | 44.19 | 44.22 | 44.17 | 44.22 | 224,619 | -0.02(-0.06%) |
May 06, 2016 | 44.17 | 44.24 | 44.14 | 44.24 | 213,684 | +0.03(+0.07%) |
May 05, 2016 | 44.13 | 44.21 | 44.11 | 44.21 | 397,923 | +0.03(+0.07%) |
May 04, 2016 | 44.15 | 44.17 | 44.12 | 44.17 | 183,433 | +0.02(+0.04%) |
May 03, 2016 | 44.15 | 44.16 | 44.12 | 44.16 | 234,091 | +0.16(+0.38%) |
May 02, 2016 | 44.06 | 44.06 | 43.99 | 43.99 | 362,079 | -0.08(-0.19%) |
Apr 29, 2016 | 44.03 | 44.08 | 44.02 | 44.08 | 217,629 | +0.06(+0.13%) |
Apr 28, 2016 | 44.00 | 44.04 | 43.96 | 44.02 | 1,191,253 | +0.05(+0.11%) |
Apr 27, 2016 | 43.97 | 44.00 | 43.91 | 43.97 | 265,116 | +0.03(+0.07%) |
Apr 26, 2016 | 43.98 | 43.98 | 43.93 | 43.94 | 172,472 | -0.02(-0.04%) |
Apr 25, 2016 | 43.95 | 43.99 | 43.95 | 43.95 | 262,337 | -0.07(-0.15%) |
Apr 22, 2016 | 43.97 | 44.02 | 43.95 | 44.02 | 172,403 | +0.02(+0.06%) |
Apr 21, 2016 | 43.97 | 44.01 | 43.95 | 44.00 | 224,570 | -0.02(-0.06%) |
Apr 20, 2016 | 44.07 | 44.07 | 43.97 | 44.02 | 238,084 | -0.03(-0.07%) |
Apr 19, 2016 | 44.04 | 44.08 | 44.02 | 44.05 | 251,470 | -0.01(-0.02%) |
Apr 18, 2016 | 44.07 | 44.07 | 44.01 | 44.06 | 240,128 | +0.02(+0.04%) |
Apr 15, 2016 | 44.04 | 44.06 | 44.01 | 44.04 | 196,779 | +0.02(+0.06%) |
Apr 14, 2016 | 44.02 | 44.03 | 43.97 | 44.02 | 254,695 | -0.04(-0.09%) |
Apr 13, 2016 | 44.04 | 44.08 | 44.00 | 44.06 | 327,300 | +0.02(+0.04%) |
Apr 12, 2016 | 44.09 | 44.09 | 44.00 | 44.04 | 315,401 | +0.01(+0.02%) |
Apr 11, 2016 | 44.04 | 44.09 | 43.99 | 44.04 | 180,327 | +0.00(+0.00%) |
Apr 08, 2016 | 44.02 | 44.07 | 44.02 | 44.04 | 1,025,487 | +0.00(+0.00%) |
Apr 07, 2016 | 44.05 | 44.11 | 44.03 | 44.04 | 547,576 | +0.02(+0.04%) |
Apr 06, 2016 | 44.04 | 44.04 | 43.95 | 44.02 | 140,601 | -0.02(-0.06%) |
Apr 05, 2016 | 44.06 | 44.07 | 44.02 | 44.04 | 139,562 | +0.04(+0.09%) |
Apr 04, 2016 | 44.04 | 44.06 | 44.00 | 44.00 | 200,768 | +0.04(+0.09%) |