Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.81 | 45.50 | 44.16 | 45.50 | 2,493,503 | +0.62(+1.37%) |
Jun 29, 2016 | 44.08 | 45.17 | 44.03 | 44.88 | 2,785,587 | +1.50(+3.47%) |
Jun 28, 2016 | 43.48 | 43.88 | 43.13 | 43.38 | 3,192,960 | +0.91(+2.14%) |
Jun 27, 2016 | 44.13 | 44.42 | 42.18 | 42.47 | 3,895,688 | -2.32(-5.19%) |
Jun 24, 2016 | 44.92 | 45.58 | 44.54 | 44.79 | 3,133,864 | -2.09(-4.45%) |
Jun 23, 2016 | 46.21 | 46.90 | 45.82 | 46.88 | 2,050,689 | +1.52(+3.35%) |
Jun 22, 2016 | 45.76 | 46.18 | 45.29 | 45.36 | 2,287,515 | -0.03(-0.07%) |
Jun 21, 2016 | 44.68 | 45.76 | 44.23 | 45.40 | 2,531,134 | +0.91(+2.06%) |
Jun 20, 2016 | 45.55 | 45.98 | 44.47 | 44.48 | 1,752,902 | -0.40(-0.89%) |
Jun 17, 2016 | 44.12 | 45.07 | 43.99 | 44.88 | 3,152,667 | +1.14(+2.60%) |
Jun 16, 2016 | 43.57 | 43.85 | 42.32 | 43.74 | 2,717,833 | -0.56(-1.25%) |
Jun 15, 2016 | 43.59 | 44.87 | 43.27 | 44.30 | 2,466,353 | +0.36(+0.82%) |
Jun 14, 2016 | 43.28 | 43.96 | 42.96 | 43.94 | 2,024,683 | +0.40(+0.92%) |
Jun 13, 2016 | 43.76 | 44.58 | 43.34 | 43.54 | 2,502,766 | -0.36(-0.82%) |
Jun 10, 2016 | 44.88 | 45.00 | 43.74 | 43.90 | 2,231,238 | -1.67(-3.67%) |
Jun 09, 2016 | 45.05 | 45.82 | 44.35 | 45.57 | 2,058,358 | -0.08(-0.18%) |
Jun 08, 2016 | 45.84 | 46.86 | 45.13 | 45.65 | 4,003,720 | +0.01(+0.01%) |
Jun 07, 2016 | 44.05 | 45.88 | 44.05 | 45.65 | 5,313,541 | +1.77(+4.03%) |
Jun 06, 2016 | 40.77 | 44.01 | 40.54 | 43.88 | 4,384,391 | +4.03(+10.12%) |
Jun 03, 2016 | 39.93 | 40.47 | 39.37 | 39.85 | 3,045,713 | -0.05(-0.14%) |
Jun 02, 2016 | 40.19 | 40.39 | 39.59 | 39.90 | 1,840,451 | -0.64(-1.57%) |
Jun 01, 2016 | 40.56 | 40.71 | 39.51 | 40.54 | 3,510,232 | -0.91(-2.19%) |
May 31, 2016 | 41.18 | 41.85 | 40.98 | 41.45 | 3,333,401 | +0.38(+0.92%) |
May 27, 2016 | 40.94 | 41.07 | 41.07 | 41.07 | 1,623,585 | -0.02(-0.05%) |
May 26, 2016 | 41.42 | 41.58 | 40.47 | 41.09 | 1,889,141 | +0.16(+0.40%) |
May 25, 2016 | 40.15 | 41.32 | 39.67 | 40.92 | 1,901,796 | +1.25(+3.16%) |
May 24, 2016 | 39.31 | 39.77 | 38.84 | 39.67 | 1,946,789 | +0.18(+0.46%) |
May 23, 2016 | 39.47 | 39.66 | 38.92 | 39.49 | 1,887,094 | -0.37(-0.94%) |
May 20, 2016 | 39.08 | 40.26 | 39.05 | 39.86 | 2,272,800 | +0.92(+2.37%) |
May 19, 2016 | 38.70 | 39.19 | 38.19 | 38.94 | 2,362,099 | -0.29(-0.74%) |
May 18, 2016 | 40.56 | 40.90 | 39.08 | 39.23 | 2,534,284 | -1.40(-3.44%) |
May 17, 2016 | 40.07 | 41.32 | 39.93 | 40.62 | 2,368,522 | +0.41(+1.03%) |
May 16, 2016 | 40.26 | 40.89 | 40.13 | 40.21 | 1,404,641 | +0.85(+2.15%) |
May 13, 2016 | 39.57 | 40.43 | 39.30 | 39.36 | 1,576,834 | -0.39(-0.97%) |
May 12, 2016 | 40.69 | 41.10 | 39.51 | 39.75 | 1,797,744 | -0.57(-1.41%) |
May 11, 2016 | 39.73 | 40.82 | 39.29 | 40.32 | 2,277,628 | +0.32(+0.81%) |
May 10, 2016 | 39.41 | 40.12 | 39.18 | 40.00 | 1,972,640 | +0.96(+2.45%) |
May 09, 2016 | 40.52 | 40.59 | 38.74 | 39.04 | 2,597,699 | -1.62(-3.99%) |
May 06, 2016 | 40.00 | 41.27 | 39.95 | 40.66 | 2,245,851 | +0.40(+1.00%) |
May 05, 2016 | 41.32 | 41.38 | 39.88 | 40.26 | 1,562,727 | +0.04(+0.10%) |
May 04, 2016 | 41.67 | 41.82 | 39.69 | 40.22 | 3,389,619 | -1.11(-2.68%) |
May 03, 2016 | 41.43 | 41.72 | 40.63 | 41.32 | 4,077,377 | -0.92(-2.17%) |
May 02, 2016 | 44.02 | 44.02 | 41.44 | 42.24 | 5,906,050 | -2.06(-4.64%) |
Apr 29, 2016 | 43.04 | 44.39 | 42.98 | 44.30 | 4,616,574 | +0.80(+1.85%) |
Apr 28, 2016 | 43.31 | 44.28 | 42.76 | 43.49 | 3,624,678 | -0.02(-0.05%) |
Apr 27, 2016 | 42.85 | 43.55 | 42.56 | 43.51 | 2,611,533 | +1.27(+3.01%) |
Apr 26, 2016 | 42.66 | 42.75 | 41.79 | 42.24 | 2,337,148 | +0.07(+0.16%) |
Apr 25, 2016 | 42.50 | 43.06 | 41.87 | 42.17 | 2,024,969 | -0.76(-1.76%) |
Apr 22, 2016 | 42.70 | 43.92 | 42.37 | 42.93 | 3,952,978 | +0.25(+0.58%) |
Apr 21, 2016 | 42.82 | 43.10 | 42.17 | 42.68 | 2,481,478 | +0.09(+0.22%) |
Apr 20, 2016 | 42.03 | 43.10 | 41.79 | 42.59 | 3,053,237 | +0.34(+0.81%) |
Apr 19, 2016 | 40.59 | 42.52 | 40.33 | 42.25 | 3,878,737 | +2.14(+5.33%) |
Apr 18, 2016 | 37.52 | 40.22 | 37.40 | 40.11 | 3,711,563 | +1.15(+2.94%) |
Apr 15, 2016 | 39.39 | 39.39 | 37.99 | 38.96 | 4,459,271 | -1.03(-2.56%) |
Apr 14, 2016 | 40.67 | 40.77 | 39.57 | 39.99 | 1,837,408 | -0.30(-0.75%) |
Apr 13, 2016 | 40.45 | 40.62 | 39.45 | 40.29 | 2,541,519 | +0.03(+0.07%) |
Apr 12, 2016 | 39.19 | 40.92 | 39.04 | 40.26 | 5,562,580 | +1.47(+3.80%) |
Apr 11, 2016 | 38.60 | 39.52 | 38.44 | 38.79 | 2,055,466 | +0.45(+1.17%) |
Apr 08, 2016 | 38.69 | 39.41 | 38.18 | 38.34 | 2,924,702 | +0.71(+1.89%) |
Apr 07, 2016 | 38.06 | 38.57 | 37.35 | 37.63 | 2,948,948 | -0.67(-1.75%) |
Apr 06, 2016 | 38.46 | 39.04 | 37.66 | 38.30 | 2,690,708 | +0.26(+0.69%) |
Apr 05, 2016 | 37.55 | 38.75 | 37.52 | 38.04 | 2,039,782 | -0.01(-0.02%) |
Apr 04, 2016 | 38.14 | 38.82 | 37.49 | 38.05 | 2,727,038 | +0.11(+0.28%) |