Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.44 | 43.27 | 42.11 | 43.24 | 12,808,352 | +1.17(+2.78%) |
Jun 29, 2016 | 41.23 | 42.09 | 41.00 | 42.08 | 10,480,858 | +1.34(+3.29%) |
Jun 28, 2016 | 40.76 | 40.78 | 39.90 | 40.73 | 12,038,856 | +0.84(+2.11%) |
Jun 27, 2016 | 40.82 | 40.88 | 39.58 | 39.89 | 15,068,308 | -1.58(-3.81%) |
Jun 24, 2016 | 42.57 | 43.11 | 41.40 | 41.47 | 18,234,408 | -3.26(-7.29%) |
Jun 23, 2016 | 44.32 | 44.73 | 44.32 | 44.73 | 5,239,352 | +0.84(+1.92%) |
Jun 22, 2016 | 44.10 | 44.40 | 43.87 | 43.89 | 5,849,810 | -0.09(-0.20%) |
Jun 21, 2016 | 44.18 | 44.20 | 43.79 | 43.98 | 6,583,237 | +0.05(+0.11%) |
Jun 20, 2016 | 44.27 | 44.54 | 43.90 | 43.93 | 6,370,610 | +0.25(+0.58%) |
Jun 17, 2016 | 43.85 | 43.91 | 43.46 | 43.68 | 11,692,087 | -0.17(-0.39%) |
Jun 16, 2016 | 43.46 | 43.90 | 43.13 | 43.85 | 7,805,311 | +0.05(+0.11%) |
Jun 15, 2016 | 44.36 | 44.49 | 43.76 | 43.80 | 8,331,396 | -0.34(-0.78%) |
Jun 14, 2016 | 44.39 | 44.50 | 43.78 | 44.14 | 10,264,453 | -0.34(-0.75%) |
Jun 13, 2016 | 44.65 | 45.08 | 44.45 | 44.48 | 6,669,232 | -0.48(-1.07%) |
Jun 10, 2016 | 45.38 | 45.48 | 44.81 | 44.96 | 9,913,141 | -0.91(-1.98%) |
Jun 09, 2016 | 46.04 | 46.12 | 45.78 | 45.87 | 8,911,918 | -0.41(-0.88%) |
Jun 08, 2016 | 46.39 | 46.62 | 46.21 | 46.28 | 7,052,903 | -0.11(-0.25%) |
Jun 07, 2016 | 46.60 | 46.81 | 46.38 | 46.39 | 6,365,996 | -0.19(-0.40%) |
Jun 06, 2016 | 46.32 | 46.83 | 46.32 | 46.58 | 7,061,518 | +0.02(+0.05%) |
Jun 03, 2016 | 46.41 | 46.77 | 46.09 | 46.55 | 7,826,888 | -0.47(-1.00%) |
Jun 02, 2016 | 46.93 | 47.07 | 46.66 | 47.03 | 7,743,415 | +0.08(+0.17%) |
Jun 01, 2016 | 47.06 | 47.07 | 46.36 | 46.94 | 7,336,283 | -0.11(-0.24%) |
May 31, 2016 | 47.49 | 47.63 | 46.91 | 47.06 | 12,969,732 | -0.36(-0.75%) |
May 27, 2016 | 47.03 | 47.42 | 47.42 | 47.42 | 6,881,985 | +0.46(+0.99%) |
May 26, 2016 | 46.99 | 47.15 | 46.86 | 46.95 | 5,594,840 | -0.24(-0.52%) |
May 25, 2016 | 47.01 | 47.45 | 47.01 | 47.20 | 6,333,160 | +0.28(+0.61%) |
May 24, 2016 | 46.52 | 47.07 | 46.45 | 46.91 | 8,066,383 | +0.65(+1.41%) |
May 23, 2016 | 46.25 | 46.42 | 46.10 | 46.26 | 6,778,412 | -0.06(-0.12%) |
May 20, 2016 | 46.06 | 46.75 | 45.97 | 46.32 | 7,749,035 | +0.50(+1.08%) |
May 19, 2016 | 45.81 | 46.07 | 45.39 | 45.82 | 9,642,901 | -0.28(-0.62%) |
May 18, 2016 | 44.97 | 46.16 | 44.89 | 46.11 | 10,421,074 | +1.07(+2.36%) |
May 17, 2016 | 45.06 | 45.39 | 44.81 | 45.04 | 10,283,867 | +0.10(+0.22%) |
May 16, 2016 | 45.08 | 45.45 | 44.91 | 44.94 | 7,895,714 | -0.31(-0.68%) |
May 13, 2016 | 45.72 | 46.10 | 45.21 | 45.25 | 7,305,549 | -0.51(-1.12%) |
May 12, 2016 | 45.69 | 45.90 | 45.45 | 45.77 | 9,584,285 | +0.27(+0.59%) |
May 11, 2016 | 45.75 | 46.02 | 45.44 | 45.50 | 8,558,369 | -0.32(-0.69%) |
May 10, 2016 | 45.03 | 46.25 | 44.98 | 45.81 | 7,508,407 | +0.89(+1.99%) |
May 09, 2016 | 44.70 | 45.07 | 44.51 | 44.92 | 7,230,668 | +0.17(+0.38%) |
May 06, 2016 | 44.26 | 44.79 | 44.21 | 44.75 | 8,471,550 | +0.19(+0.42%) |
May 05, 2016 | 44.57 | 44.74 | 44.35 | 44.56 | 9,554,638 | -0.03(-0.07%) |
May 04, 2016 | 44.99 | 45.08 | 44.27 | 44.59 | 11,240,288 | -0.89(-1.95%) |
May 03, 2016 | 44.77 | 45.58 | 44.68 | 45.48 | 14,740,987 | -0.53(-1.15%) |
May 02, 2016 | 45.84 | 46.18 | 45.44 | 46.01 | 11,228,984 | +0.63(+1.38%) |
Apr 29, 2016 | 45.22 | 45.55 | 44.94 | 45.38 | 9,582,620 | -0.01(-0.02%) |
Apr 28, 2016 | 45.69 | 46.07 | 45.32 | 45.39 | 8,377,739 | -0.65(-1.41%) |
Apr 27, 2016 | 45.94 | 46.27 | 45.81 | 46.04 | 7,737,804 | +0.06(+0.14%) |
Apr 26, 2016 | 45.49 | 46.07 | 45.35 | 45.98 | 6,142,561 | +0.49(+1.07%) |
Apr 25, 2016 | 45.38 | 45.59 | 45.05 | 45.49 | 5,245,862 | -0.20(-0.43%) |
Apr 22, 2016 | 45.27 | 45.70 | 45.16 | 45.68 | 7,388,164 | +0.54(+1.21%) |
Apr 21, 2016 | 45.45 | 45.73 | 45.12 | 45.14 | 6,498,422 | -0.49(-1.07%) |
Apr 20, 2016 | 45.37 | 45.84 | 45.33 | 45.63 | 4,512,147 | +0.33(+0.72%) |
Apr 19, 2016 | 45.03 | 45.57 | 44.94 | 45.30 | 4,865,907 | +0.36(+0.80%) |
Apr 18, 2016 | 44.65 | 44.97 | 44.41 | 44.94 | 10,689,804 | +0.27(+0.60%) |
Apr 15, 2016 | 45.20 | 45.20 | 44.60 | 44.68 | 8,522,074 | -0.25(-0.56%) |
Apr 14, 2016 | 44.72 | 45.19 | 44.57 | 44.93 | 7,313,807 | +0.10(+0.22%) |
Apr 13, 2016 | 43.97 | 44.84 | 43.97 | 44.83 | 7,979,391 | +1.10(+2.51%) |
Apr 12, 2016 | 43.46 | 43.80 | 43.21 | 43.73 | 14,508,848 | +0.31(+0.71%) |
Apr 11, 2016 | 43.45 | 43.71 | 43.33 | 43.42 | 6,379,881 | +0.20(+0.47%) |
Apr 08, 2016 | 43.45 | 43.63 | 43.13 | 43.22 | 6,152,171 | +0.04(+0.09%) |
Apr 07, 2016 | 43.64 | 43.78 | 42.94 | 43.18 | 6,918,261 | -0.81(-1.85%) |
Apr 06, 2016 | 43.55 | 44.07 | 43.47 | 43.99 | 6,859,775 | +0.35(+0.80%) |
Apr 05, 2016 | 43.86 | 44.10 | 43.56 | 43.64 | 8,124,647 | -0.59(-1.32%) |
Apr 04, 2016 | 44.62 | 44.64 | 44.16 | 44.23 | 6,529,586 | -0.40(-0.89%) |