Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.29 | 39.95 | 38.80 | 39.95 | 957,672 | +0.69(+1.75%) |
Jun 29, 2016 | 38.73 | 39.53 | 38.58 | 39.26 | 1,354,722 | +1.08(+2.82%) |
Jun 28, 2016 | 37.40 | 38.34 | 37.37 | 38.19 | 1,718,932 | +1.32(+3.59%) |
Jun 27, 2016 | 37.53 | 37.76 | 36.31 | 36.87 | 1,976,055 | -1.64(-4.26%) |
Jun 24, 2016 | 41.03 | 41.07 | 38.46 | 38.50 | 3,514,704 | -4.53(-10.53%) |
Jun 23, 2016 | 43.20 | 43.41 | 42.61 | 43.04 | 1,276,963 | +0.34(+0.81%) |
Jun 22, 2016 | 42.49 | 43.01 | 42.08 | 42.69 | 743,429 | +0.28(+0.67%) |
Jun 21, 2016 | 42.38 | 42.77 | 42.09 | 42.41 | 1,556,262 | -0.01(-0.02%) |
Jun 20, 2016 | 41.86 | 43.28 | 41.83 | 42.42 | 1,622,384 | +1.30(+3.15%) |
Jun 17, 2016 | 40.78 | 41.18 | 40.52 | 41.12 | 1,311,927 | +0.45(+1.11%) |
Jun 16, 2016 | 40.76 | 40.78 | 40.01 | 40.67 | 848,778 | -0.49(-1.20%) |
Jun 15, 2016 | 41.23 | 41.82 | 41.10 | 41.17 | 748,956 | +0.23(+0.56%) |
Jun 14, 2016 | 40.60 | 40.95 | 40.14 | 40.94 | 789,633 | +0.19(+0.45%) |
Jun 13, 2016 | 40.51 | 41.40 | 40.51 | 40.75 | 1,470,371 | -0.07(-0.17%) |
Jun 10, 2016 | 41.38 | 41.55 | 40.60 | 40.82 | 1,018,205 | -1.18(-2.81%) |
Jun 09, 2016 | 42.15 | 42.45 | 41.92 | 42.00 | 463,854 | -0.49(-1.16%) |
Jun 08, 2016 | 42.17 | 42.81 | 42.17 | 42.50 | 1,048,289 | +0.41(+0.96%) |
Jun 07, 2016 | 41.23 | 42.19 | 41.03 | 42.09 | 1,019,040 | +0.72(+1.75%) |
Jun 06, 2016 | 41.47 | 41.57 | 41.06 | 41.37 | 989,217 | +0.15(+0.36%) |
Jun 03, 2016 | 41.90 | 41.90 | 41.11 | 41.22 | 693,244 | -0.90(-2.13%) |
Jun 02, 2016 | 41.90 | 42.14 | 41.64 | 42.12 | 880,500 | -0.01(-0.02%) |
Jun 01, 2016 | 41.87 | 42.19 | 41.48 | 42.13 | 713,562 | -0.07(-0.17%) |
May 31, 2016 | 42.01 | 42.38 | 41.92 | 42.20 | 923,280 | +0.48(+1.16%) |
May 27, 2016 | 40.85 | 41.71 | 41.71 | 41.71 | 794,762 | +0.92(+2.25%) |
May 26, 2016 | 41.11 | 41.12 | 40.57 | 40.80 | 590,384 | -0.20(-0.49%) |
May 25, 2016 | 41.02 | 41.21 | 40.75 | 41.00 | 1,154,571 | +0.28(+0.69%) |
May 24, 2016 | 40.28 | 40.86 | 40.03 | 40.72 | 1,239,979 | +0.69(+1.72%) |
May 23, 2016 | 40.29 | 40.51 | 39.99 | 40.03 | 896,970 | -0.17(-0.42%) |
May 20, 2016 | 40.00 | 40.43 | 39.63 | 40.20 | 1,293,757 | +0.41(+1.02%) |
May 19, 2016 | 40.33 | 40.66 | 39.41 | 39.79 | 1,502,409 | -0.73(-1.80%) |
May 18, 2016 | 41.36 | 41.36 | 40.21 | 40.52 | 1,268,634 | -0.93(-2.25%) |
May 17, 2016 | 42.17 | 42.69 | 41.28 | 41.45 | 1,898,942 | -0.74(-1.75%) |
May 16, 2016 | 41.65 | 42.59 | 41.61 | 42.19 | 978,110 | +0.74(+1.78%) |
May 13, 2016 | 42.01 | 42.14 | 41.31 | 41.45 | 659,090 | -0.53(-1.26%) |
May 12, 2016 | 42.45 | 42.67 | 41.77 | 41.98 | 772,295 | -0.21(-0.50%) |
May 11, 2016 | 42.47 | 42.95 | 42.00 | 42.19 | 1,134,676 | -0.39(-0.91%) |
May 10, 2016 | 41.85 | 42.77 | 41.83 | 42.58 | 1,468,058 | +1.11(+2.67%) |
May 09, 2016 | 41.36 | 41.73 | 41.06 | 41.47 | 1,295,497 | +0.05(+0.13%) |
May 06, 2016 | 41.41 | 41.91 | 41.21 | 41.42 | 1,249,549 | -0.23(-0.55%) |
May 05, 2016 | 42.27 | 42.63 | 41.57 | 41.65 | 872,067 | -0.52(-1.23%) |
May 04, 2016 | 42.55 | 42.81 | 41.89 | 42.16 | 1,256,975 | -0.60(-1.40%) |
May 03, 2016 | 42.76 | 42.92 | 42.11 | 42.76 | 956,379 | -0.60(-1.38%) |
May 02, 2016 | 42.28 | 43.53 | 41.85 | 43.36 | 1,196,952 | +1.16(+2.75%) |
Apr 29, 2016 | 42.75 | 42.75 | 41.43 | 42.20 | 1,884,547 | -0.40(-0.93%) |
Apr 28, 2016 | 43.98 | 44.39 | 42.26 | 42.59 | 3,702,174 | -2.50(-5.55%) |
Apr 27, 2016 | 45.17 | 45.33 | 44.57 | 45.10 | 1,430,935 | -0.01(-0.02%) |
Apr 26, 2016 | 44.40 | 45.17 | 43.97 | 45.11 | 1,352,010 | +1.04(+2.35%) |
Apr 25, 2016 | 44.07 | 44.47 | 43.59 | 44.07 | 1,333,564 | -0.02(-0.04%) |
Apr 22, 2016 | 43.97 | 44.45 | 43.75 | 44.09 | 1,145,577 | +0.21(+0.48%) |
Apr 21, 2016 | 44.41 | 44.67 | 43.48 | 43.88 | 1,454,356 | -0.37(-0.83%) |
Apr 20, 2016 | 42.68 | 44.62 | 42.40 | 44.25 | 2,146,250 | +1.70(+4.01%) |
Apr 19, 2016 | 43.61 | 43.85 | 42.43 | 42.54 | 1,477,517 | -0.97(-2.22%) |
Apr 18, 2016 | 42.51 | 43.65 | 42.33 | 43.51 | 1,157,393 | +0.80(+1.87%) |
Apr 15, 2016 | 42.33 | 42.77 | 42.18 | 42.71 | 783,690 | +0.34(+0.81%) |
Apr 14, 2016 | 42.23 | 42.71 | 41.79 | 42.37 | 1,421,858 | +0.27(+0.65%) |
Apr 13, 2016 | 41.10 | 42.33 | 41.06 | 42.09 | 1,071,391 | +1.19(+2.90%) |
Apr 12, 2016 | 40.78 | 41.25 | 40.28 | 40.91 | 726,292 | +0.20(+0.50%) |
Apr 11, 2016 | 41.00 | 41.39 | 40.59 | 40.71 | 678,285 | -0.04(-0.09%) |
Apr 08, 2016 | 40.95 | 41.15 | 40.53 | 40.74 | 593,948 | +0.26(+0.65%) |
Apr 07, 2016 | 41.14 | 41.32 | 39.91 | 40.48 | 1,188,844 | -1.04(-2.50%) |
Apr 06, 2016 | 41.23 | 41.57 | 40.95 | 41.51 | 636,691 | +0.34(+0.83%) |
Apr 05, 2016 | 41.36 | 41.62 | 41.06 | 41.17 | 602,057 | -0.43(-1.03%) |
Apr 04, 2016 | 42.36 | 42.41 | 41.37 | 41.60 | 722,003 | -0.81(-1.91%) |