Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.10 | 41.77 | 41.01 | 41.74 | 2,318,175 | +0.67(+1.64%) |
Jun 29, 2016 | 40.87 | 41.27 | 40.53 | 41.06 | 2,560,340 | +0.61(+1.51%) |
Jun 28, 2016 | 40.04 | 40.45 | 39.56 | 40.45 | 4,583,255 | +0.80(+2.01%) |
Jun 27, 2016 | 40.94 | 41.02 | 39.39 | 39.66 | 4,612,581 | -1.75(-4.22%) |
Jun 24, 2016 | 41.81 | 42.29 | 41.21 | 41.40 | 5,609,275 | -2.40(-5.48%) |
Jun 23, 2016 | 43.63 | 43.80 | 43.53 | 43.80 | 1,585,641 | +0.61(+1.41%) |
Jun 22, 2016 | 43.31 | 43.61 | 43.11 | 43.19 | 2,570,449 | -0.12(-0.28%) |
Jun 21, 2016 | 43.36 | 43.48 | 42.94 | 43.32 | 2,251,709 | +0.02(+0.04%) |
Jun 20, 2016 | 42.76 | 43.49 | 42.76 | 43.30 | 3,368,914 | +0.73(+1.72%) |
Jun 17, 2016 | 42.62 | 42.62 | 42.11 | 42.56 | 3,660,356 | -0.01(-0.02%) |
Jun 16, 2016 | 41.96 | 42.63 | 41.84 | 42.57 | 1,901,934 | +0.40(+0.96%) |
Jun 15, 2016 | 42.33 | 42.58 | 42.13 | 42.17 | 2,162,438 | +0.03(+0.07%) |
Jun 14, 2016 | 41.95 | 42.18 | 41.81 | 42.14 | 1,730,730 | -0.01(-0.02%) |
Jun 13, 2016 | 42.53 | 42.72 | 42.14 | 42.15 | 1,356,412 | -0.41(-0.97%) |
Jun 10, 2016 | 42.91 | 42.96 | 42.41 | 42.56 | 1,344,546 | -0.69(-1.58%) |
Jun 09, 2016 | 43.15 | 43.33 | 43.05 | 43.25 | 1,283,501 | -0.06(-0.13%) |
Jun 08, 2016 | 42.93 | 43.33 | 42.89 | 43.31 | 1,654,065 | +0.38(+0.87%) |
Jun 07, 2016 | 42.99 | 43.12 | 42.80 | 42.93 | 1,599,425 | -0.10(-0.24%) |
Jun 06, 2016 | 42.90 | 43.17 | 42.90 | 43.03 | 2,514,106 | +0.13(+0.31%) |
Jun 03, 2016 | 42.91 | 43.02 | 42.41 | 42.90 | 2,553,134 | -0.17(-0.39%) |
Jun 02, 2016 | 43.08 | 43.31 | 43.00 | 43.07 | 2,354,463 | -0.05(-0.11%) |
Jun 01, 2016 | 42.93 | 43.25 | 42.65 | 43.12 | 1,848,272 | +0.06(+0.13%) |
May 31, 2016 | 42.97 | 43.17 | 42.77 | 43.06 | 2,404,535 | +0.07(+0.15%) |
May 27, 2016 | 42.74 | 43.00 | 43.00 | 43.00 | 1,942,385 | +0.29(+0.68%) |
May 26, 2016 | 42.77 | 42.79 | 42.41 | 42.71 | 2,738,357 | +0.08(+0.20%) |
May 25, 2016 | 42.34 | 42.80 | 42.34 | 42.62 | 2,506,893 | +0.37(+0.87%) |
May 24, 2016 | 42.00 | 42.50 | 41.95 | 42.26 | 3,448,813 | +0.43(+1.03%) |
May 23, 2016 | 42.12 | 42.19 | 41.79 | 41.82 | 1,800,710 | -0.30(-0.71%) |
May 20, 2016 | 42.10 | 42.43 | 41.94 | 42.12 | 2,736,290 | +0.31(+0.74%) |
May 19, 2016 | 41.35 | 42.06 | 41.27 | 41.81 | 3,900,500 | +0.23(+0.54%) |
May 18, 2016 | 41.71 | 41.98 | 41.28 | 41.59 | 3,704,748 | -0.08(-0.20%) |
May 17, 2016 | 42.19 | 42.55 | 40.95 | 41.67 | 7,598,578 | +1.38(+3.42%) |
May 16, 2016 | 39.98 | 40.42 | 39.88 | 40.29 | 4,226,317 | +0.30(+0.75%) |
May 13, 2016 | 39.93 | 40.28 | 39.78 | 39.99 | 2,590,165 | -0.10(-0.26%) |
May 12, 2016 | 39.97 | 40.29 | 39.81 | 40.10 | 2,669,407 | +0.25(+0.64%) |
May 11, 2016 | 39.59 | 40.54 | 39.52 | 39.84 | 3,547,553 | +0.43(+1.10%) |
May 10, 2016 | 38.96 | 39.41 | 38.80 | 39.41 | 2,231,825 | +0.63(+1.62%) |
May 09, 2016 | 38.95 | 39.21 | 38.75 | 38.78 | 1,855,895 | -0.09(-0.24%) |
May 06, 2016 | 38.34 | 39.06 | 38.21 | 38.88 | 1,495,641 | +0.44(+1.15%) |
May 05, 2016 | 38.14 | 38.50 | 38.01 | 38.44 | 1,155,132 | +0.41(+1.09%) |
May 04, 2016 | 38.30 | 38.66 | 37.90 | 38.02 | 1,708,249 | -0.68(-1.75%) |
May 03, 2016 | 38.77 | 38.93 | 38.39 | 38.70 | 1,421,586 | -0.44(-1.13%) |
May 02, 2016 | 38.66 | 39.18 | 38.60 | 39.14 | 1,369,716 | +0.74(+1.93%) |
Apr 29, 2016 | 38.40 | 38.51 | 37.78 | 38.40 | 2,161,520 | -0.24(-0.63%) |
Apr 28, 2016 | 38.71 | 39.20 | 38.53 | 38.64 | 1,651,450 | -0.38(-0.96%) |
Apr 27, 2016 | 38.80 | 39.18 | 38.51 | 39.02 | 1,267,566 | +0.24(+0.63%) |
Apr 26, 2016 | 39.24 | 39.30 | 38.72 | 38.77 | 1,991,693 | -0.29(-0.74%) |
Apr 25, 2016 | 39.14 | 39.28 | 38.97 | 39.06 | 1,598,974 | -0.16(-0.41%) |
Apr 22, 2016 | 39.39 | 39.39 | 38.99 | 39.22 | 1,487,956 | -0.12(-0.31%) |
Apr 21, 2016 | 38.94 | 39.41 | 38.87 | 39.35 | 1,780,073 | +0.38(+0.99%) |
Apr 20, 2016 | 38.87 | 39.11 | 38.76 | 38.96 | 1,325,571 | +0.11(+0.29%) |
Apr 19, 2016 | 38.64 | 39.17 | 38.60 | 38.85 | 1,748,513 | +0.08(+0.22%) |
Apr 18, 2016 | 38.21 | 38.90 | 38.11 | 38.76 | 1,637,582 | +0.38(+0.98%) |
Apr 15, 2016 | 38.26 | 38.43 | 38.12 | 38.39 | 1,536,968 | +0.12(+0.32%) |
Apr 14, 2016 | 38.34 | 38.55 | 38.34 | 38.27 | 1,436,251 | +0.08(+0.22%) |
Apr 13, 2016 | 37.08 | 38.47 | 37.07 | 38.18 | 2,659,193 | +0.88(+2.36%) |
Apr 12, 2016 | 37.04 | 37.37 | 36.92 | 37.30 | 1,057,666 | +0.32(+0.86%) |
Apr 11, 2016 | 37.40 | 37.54 | 36.93 | 36.98 | 1,118,239 | -0.12(-0.33%) |
Apr 08, 2016 | 37.24 | 37.51 | 36.97 | 37.10 | 1,178,936 | +0.07(+0.18%) |
Apr 07, 2016 | 37.43 | 37.63 | 36.83 | 37.04 | 1,464,050 | -0.72(-1.91%) |
Apr 06, 2016 | 36.87 | 37.77 | 36.76 | 37.76 | 1,669,481 | +0.92(+2.50%) |
Apr 05, 2016 | 37.28 | 37.43 | 36.78 | 36.84 | 2,025,463 | -0.70(-1.87%) |
Apr 04, 2016 | 37.84 | 38.02 | 37.35 | 37.54 | 3,152,298 | -0.28(-0.74%) |