Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.51 | 43.63 | 42.88 | 43.52 | 5,409,016 | +0.03(+0.06%) |
Jun 29, 2016 | 43.13 | 43.55 | 42.99 | 43.50 | 3,954,412 | +0.76(+1.78%) |
Jun 28, 2016 | 42.36 | 42.73 | 41.97 | 42.73 | 3,091,802 | +0.72(+1.71%) |
Jun 27, 2016 | 42.26 | 42.37 | 41.67 | 42.01 | 3,199,276 | -0.78(-1.82%) |
Jun 24, 2016 | 43.58 | 43.75 | 42.75 | 42.79 | 4,522,030 | -2.17(-4.82%) |
Jun 23, 2016 | 45.31 | 45.34 | 44.79 | 44.96 | 1,987,953 | +0.18(+0.41%) |
Jun 22, 2016 | 44.81 | 45.10 | 44.73 | 44.78 | 1,346,283 | -0.05(-0.11%) |
Jun 21, 2016 | 44.89 | 45.13 | 44.62 | 44.83 | 1,765,347 | -0.06(-0.13%) |
Jun 20, 2016 | 45.17 | 45.40 | 44.86 | 44.89 | 1,657,404 | +0.16(+0.36%) |
Jun 17, 2016 | 44.98 | 45.06 | 44.61 | 44.73 | 2,415,570 | -0.40(-0.89%) |
Jun 16, 2016 | 44.98 | 45.34 | 44.87 | 45.13 | 2,995,055 | -0.20(-0.44%) |
Jun 15, 2016 | 45.72 | 45.74 | 45.28 | 45.33 | 1,310,887 | -0.18(-0.40%) |
Jun 14, 2016 | 45.07 | 45.56 | 45.03 | 45.51 | 1,839,018 | +0.38(+0.84%) |
Jun 13, 2016 | 45.52 | 45.74 | 45.12 | 45.14 | 1,480,673 | -0.43(-0.94%) |
Jun 10, 2016 | 45.60 | 45.86 | 45.30 | 45.56 | 1,325,068 | -0.48(-1.04%) |
Jun 09, 2016 | 45.60 | 46.11 | 45.55 | 46.04 | 1,311,425 | +0.24(+0.53%) |
Jun 08, 2016 | 45.20 | 45.86 | 44.99 | 45.80 | 1,883,902 | +0.66(+1.47%) |
Jun 07, 2016 | 45.61 | 45.62 | 45.11 | 45.14 | 2,211,676 | -0.34(-0.74%) |
Jun 06, 2016 | 45.08 | 45.58 | 44.99 | 45.47 | 2,617,623 | +0.50(+1.12%) |
Jun 03, 2016 | 44.91 | 45.05 | 44.72 | 44.97 | 1,411,033 | -0.02(-0.04%) |
Jun 02, 2016 | 44.79 | 45.01 | 44.53 | 44.99 | 1,095,100 | +0.11(+0.24%) |
Jun 01, 2016 | 44.63 | 44.96 | 44.33 | 44.88 | 1,430,806 | +0.17(+0.37%) |
May 31, 2016 | 44.83 | 44.84 | 44.40 | 44.71 | 2,087,320 | -0.02(-0.04%) |
May 27, 2016 | 44.53 | 44.73 | 44.73 | 44.73 | 1,484,278 | +0.30(+0.67%) |
May 26, 2016 | 44.07 | 44.50 | 43.92 | 44.43 | 1,108,517 | +0.34(+0.77%) |
May 25, 2016 | 44.19 | 44.30 | 43.94 | 44.09 | 1,531,315 | -0.05(-0.11%) |
May 24, 2016 | 43.74 | 44.26 | 43.51 | 44.14 | 1,443,896 | +0.66(+1.51%) |
May 23, 2016 | 43.42 | 43.63 | 43.19 | 43.48 | 1,074,725 | +0.02(+0.04%) |
May 20, 2016 | 43.25 | 43.75 | 43.02 | 43.46 | 1,611,791 | +0.51(+1.18%) |
May 19, 2016 | 43.10 | 43.23 | 42.52 | 42.95 | 1,422,009 | -0.32(-0.73%) |
May 18, 2016 | 43.14 | 43.64 | 42.99 | 43.27 | 1,359,966 | -0.02(-0.04%) |
May 17, 2016 | 43.50 | 43.79 | 43.17 | 43.29 | 1,905,114 | -0.29(-0.67%) |
May 16, 2016 | 43.36 | 43.84 | 43.10 | 43.58 | 1,639,337 | +0.23(+0.54%) |
May 13, 2016 | 43.49 | 43.75 | 43.29 | 43.34 | 1,257,276 | -0.20(-0.46%) |
May 12, 2016 | 43.44 | 43.68 | 43.27 | 43.54 | 1,204,483 | +0.22(+0.50%) |
May 11, 2016 | 43.62 | 43.77 | 43.25 | 43.33 | 1,521,561 | -0.29(-0.67%) |
May 10, 2016 | 43.17 | 43.66 | 43.00 | 43.62 | 1,702,812 | +0.57(+1.33%) |
May 09, 2016 | 42.70 | 43.15 | 42.63 | 43.05 | 2,031,044 | +0.35(+0.82%) |
May 06, 2016 | 42.40 | 42.70 | 42.18 | 42.70 | 1,854,719 | +0.25(+0.59%) |
May 05, 2016 | 42.78 | 42.93 | 42.37 | 42.45 | 3,258,498 | -0.29(-0.68%) |
May 04, 2016 | 42.66 | 43.03 | 42.51 | 42.74 | 2,926,504 | -0.19(-0.45%) |
May 03, 2016 | 43.31 | 43.44 | 42.70 | 42.93 | 2,664,372 | -0.79(-1.81%) |
May 02, 2016 | 43.41 | 44.14 | 43.30 | 43.72 | 3,704,242 | +0.31(+0.71%) |
Apr 29, 2016 | 43.09 | 43.49 | 42.99 | 43.41 | 4,043,723 | +0.30(+0.70%) |
Apr 28, 2016 | 42.71 | 43.39 | 42.66 | 43.11 | 2,805,312 | +0.18(+0.43%) |
Apr 27, 2016 | 43.03 | 43.34 | 42.59 | 42.93 | 2,794,046 | -0.35(-0.81%) |
Apr 26, 2016 | 43.13 | 43.44 | 43.00 | 43.28 | 1,939,800 | +0.29(+0.68%) |
Apr 25, 2016 | 43.22 | 43.26 | 42.85 | 42.99 | 1,665,132 | -0.24(-0.56%) |
Apr 22, 2016 | 43.13 | 43.37 | 42.89 | 43.23 | 1,926,091 | +0.05(+0.12%) |
Apr 21, 2016 | 43.88 | 44.01 | 43.15 | 43.18 | 2,754,900 | -0.83(-1.89%) |
Apr 20, 2016 | 45.36 | 45.45 | 43.09 | 44.01 | 4,913,457 | -0.92(-2.04%) |
Apr 19, 2016 | 44.40 | 45.00 | 44.40 | 44.93 | 2,773,577 | +0.58(+1.31%) |
Apr 18, 2016 | 43.83 | 44.39 | 43.83 | 44.34 | 1,753,755 | +0.47(+1.06%) |
Apr 15, 2016 | 44.02 | 44.28 | 43.74 | 43.88 | 3,088,731 | -0.22(-0.49%) |
Apr 14, 2016 | 44.38 | 44.48 | 44.03 | 44.09 | 1,746,193 | -0.19(-0.43%) |
Apr 13, 2016 | 44.36 | 44.39 | 43.85 | 44.29 | 2,205,379 | +0.24(+0.55%) |
Apr 12, 2016 | 43.77 | 44.16 | 43.62 | 44.04 | 1,850,923 | +0.20(+0.46%) |
Apr 11, 2016 | 43.84 | 44.01 | 43.71 | 43.84 | 1,668,083 | +0.12(+0.29%) |
Apr 08, 2016 | 43.88 | 43.95 | 43.50 | 43.72 | 1,526,221 | +0.18(+0.42%) |
Apr 07, 2016 | 43.70 | 44.04 | 43.40 | 43.54 | 1,889,064 | -0.27(-0.63%) |
Apr 06, 2016 | 43.61 | 43.92 | 43.50 | 43.81 | 2,320,757 | +0.24(+0.55%) |
Apr 05, 2016 | 43.94 | 43.94 | 43.27 | 43.57 | 3,671,769 | -0.57(-1.28%) |
Apr 04, 2016 | 44.40 | 44.56 | 43.70 | 44.14 | 2,244,145 | -0.37(-0.82%) |