Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.16 | 44.83 | 44.06 | 44.81 | 5,740,002 | +0.77(+1.74%) |
Jun 29, 2016 | 43.72 | 44.09 | 43.65 | 44.04 | 5,873,597 | +0.58(+1.34%) |
Jun 28, 2016 | 43.25 | 43.48 | 43.03 | 43.46 | 5,026,290 | +0.51(+1.20%) |
Jun 27, 2016 | 42.98 | 43.01 | 42.65 | 42.95 | 6,254,300 | -0.21(-0.49%) |
Jun 24, 2016 | 42.93 | 43.62 | 42.92 | 43.16 | 9,387,365 | -0.78(-1.77%) |
Jun 23, 2016 | 43.80 | 43.94 | 43.61 | 43.94 | 4,502,666 | +0.38(+0.87%) |
Jun 22, 2016 | 43.64 | 43.72 | 43.52 | 43.56 | 5,521,703 | -0.01(-0.02%) |
Jun 21, 2016 | 43.53 | 43.68 | 43.47 | 43.57 | 6,396,211 | +0.14(+0.33%) |
Jun 20, 2016 | 43.52 | 43.69 | 43.41 | 43.42 | 2,171,208 | +0.18(+0.42%) |
Jun 17, 2016 | 43.41 | 43.43 | 43.00 | 43.24 | 2,875,723 | -0.19(-0.44%) |
Jun 16, 2016 | 43.14 | 43.45 | 43.02 | 43.43 | 2,965,787 | +0.22(+0.51%) |
Jun 15, 2016 | 43.36 | 43.40 | 43.16 | 43.21 | 2,844,362 | -0.06(-0.13%) |
Jun 14, 2016 | 43.19 | 43.31 | 43.04 | 43.27 | 2,858,410 | +0.06(+0.13%) |
Jun 13, 2016 | 43.40 | 43.53 | 43.20 | 43.21 | 5,542,881 | -0.25(-0.58%) |
Jun 10, 2016 | 43.46 | 43.54 | 43.32 | 43.46 | 2,614,996 | -0.17(-0.40%) |
Jun 09, 2016 | 43.46 | 43.67 | 43.42 | 43.64 | 2,478,956 | +0.14(+0.31%) |
Jun 08, 2016 | 43.33 | 43.52 | 43.26 | 43.50 | 1,997,322 | +0.23(+0.54%) |
Jun 07, 2016 | 43.32 | 43.41 | 43.21 | 43.27 | 3,016,355 | +0.06(+0.13%) |
Jun 06, 2016 | 43.33 | 43.34 | 43.11 | 43.21 | 3,191,694 | -0.03(-0.07%) |
Jun 03, 2016 | 43.15 | 43.30 | 43.00 | 43.24 | 3,247,550 | +0.11(+0.25%) |
Jun 02, 2016 | 42.95 | 43.14 | 42.84 | 43.14 | 2,251,967 | +0.17(+0.40%) |
Jun 01, 2016 | 42.79 | 42.99 | 42.68 | 42.96 | 2,657,320 | +0.08(+0.18%) |
May 31, 2016 | 43.00 | 43.00 | 42.71 | 42.88 | 3,671,831 | -0.03(-0.07%) |
May 27, 2016 | 42.87 | 42.91 | 42.91 | 42.91 | 1,978,402 | +0.11(+0.25%) |
May 26, 2016 | 42.73 | 42.86 | 42.70 | 42.81 | 3,050,655 | +0.13(+0.29%) |
May 25, 2016 | 42.70 | 42.77 | 42.55 | 42.68 | 4,735,238 | +0.08(+0.18%) |
May 24, 2016 | 42.31 | 42.66 | 42.18 | 42.60 | 2,927,544 | +0.42(+1.01%) |
May 23, 2016 | 42.33 | 42.33 | 42.14 | 42.18 | 3,427,237 | -0.11(-0.25%) |
May 20, 2016 | 42.33 | 42.39 | 42.19 | 42.29 | 2,154,050 | +0.10(+0.23%) |
May 19, 2016 | 42.07 | 42.21 | 41.92 | 42.19 | 3,356,203 | -0.02(-0.05%) |
May 18, 2016 | 42.41 | 42.60 | 41.98 | 42.21 | 4,196,218 | -0.25(-0.59%) |
May 17, 2016 | 42.99 | 43.01 | 42.32 | 42.46 | 2,483,832 | -0.59(-1.37%) |
May 16, 2016 | 42.71 | 43.11 | 42.60 | 43.05 | 7,759,181 | +0.37(+0.86%) |
May 13, 2016 | 42.95 | 42.98 | 42.60 | 42.68 | 3,291,933 | -0.29(-0.67%) |
May 12, 2016 | 42.95 | 43.08 | 42.75 | 42.97 | 3,587,271 | +0.14(+0.32%) |
May 11, 2016 | 43.18 | 43.18 | 42.82 | 42.84 | 3,192,061 | -0.36(-0.83%) |
May 10, 2016 | 42.97 | 43.20 | 42.92 | 43.19 | 2,687,343 | +0.36(+0.83%) |
May 09, 2016 | 42.66 | 42.90 | 42.55 | 42.84 | 3,331,269 | +0.18(+0.43%) |
May 06, 2016 | 42.47 | 42.66 | 42.27 | 42.65 | 3,193,057 | +0.14(+0.32%) |
May 05, 2016 | 42.53 | 42.62 | 42.42 | 42.52 | 3,063,804 | +0.03(+0.07%) |
May 04, 2016 | 42.27 | 42.54 | 42.21 | 42.49 | 2,912,746 | +0.05(+0.11%) |
May 03, 2016 | 42.45 | 42.52 | 42.29 | 42.44 | 4,161,618 | -0.14(-0.34%) |
May 02, 2016 | 42.30 | 42.62 | 42.25 | 42.59 | 2,552,893 | +0.37(+0.87%) |
Apr 29, 2016 | 42.25 | 42.28 | 41.92 | 42.22 | 4,185,254 | -0.14(-0.34%) |
Apr 28, 2016 | 42.37 | 42.64 | 42.26 | 42.36 | 2,704,303 | -0.19(-0.45%) |
Apr 27, 2016 | 42.39 | 42.64 | 42.25 | 42.56 | 2,544,966 | +0.14(+0.34%) |
Apr 26, 2016 | 42.49 | 42.59 | 42.31 | 42.41 | 2,604,071 | -0.03(-0.07%) |
Apr 25, 2016 | 42.28 | 42.44 | 42.19 | 42.44 | 2,509,961 | +0.10(+0.23%) |
Apr 22, 2016 | 42.25 | 42.35 | 42.11 | 42.34 | 3,025,780 | +0.14(+0.32%) |
Apr 21, 2016 | 42.73 | 42.73 | 42.18 | 42.21 | 5,775,990 | -0.51(-1.20%) |
Apr 20, 2016 | 42.98 | 43.00 | 42.71 | 42.72 | 2,975,568 | -0.24(-0.56%) |
Apr 19, 2016 | 42.96 | 43.01 | 42.83 | 42.96 | 4,966,980 | +0.09(+0.20%) |
Apr 18, 2016 | 42.54 | 42.88 | 42.44 | 42.88 | 3,148,272 | +0.30(+0.70%) |
Apr 15, 2016 | 42.53 | 42.62 | 42.43 | 42.58 | 3,248,532 | +0.13(+0.30%) |
Apr 14, 2016 | 42.56 | 42.57 | 42.42 | 42.45 | 4,144,261 | -0.08(-0.18%) |
Apr 13, 2016 | 42.69 | 42.69 | 42.37 | 42.53 | 5,381,039 | +0.01(+0.02%) |
Apr 12, 2016 | 42.28 | 42.57 | 42.20 | 42.52 | 11,828,367 | +0.26(+0.62%) |
Apr 11, 2016 | 42.49 | 42.57 | 42.22 | 42.26 | 3,515,810 | -0.16(-0.39%) |
Apr 08, 2016 | 42.52 | 42.56 | 42.31 | 42.42 | 4,563,592 | +0.10(+0.23%) |
Apr 07, 2016 | 42.46 | 42.51 | 42.16 | 42.33 | 5,036,136 | -0.28(-0.66%) |
Apr 06, 2016 | 42.29 | 42.61 | 42.25 | 42.60 | 4,425,940 | +0.31(+0.73%) |
Apr 05, 2016 | 42.50 | 42.54 | 42.24 | 42.30 | 4,378,350 | -0.36(-0.84%) |
Apr 04, 2016 | 42.76 | 42.77 | 42.57 | 42.65 | 3,974,452 | -0.08(-0.18%) |