Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.93 | 42.30 | 41.37 | 42.13 | 2,530,852 | +0.26(+0.61%) |
Jun 29, 2016 | 41.70 | 42.09 | 41.28 | 41.88 | 2,449,678 | +0.72(+1.75%) |
Jun 28, 2016 | 40.53 | 41.23 | 40.38 | 41.16 | 2,553,817 | +1.18(+2.95%) |
Jun 27, 2016 | 40.85 | 40.85 | 39.40 | 39.98 | 3,114,172 | -0.90(-2.21%) |
Jun 24, 2016 | 41.02 | 41.68 | 40.72 | 40.88 | 4,391,032 | -1.69(-3.97%) |
Jun 23, 2016 | 42.54 | 42.65 | 42.20 | 42.57 | 1,656,710 | +0.56(+1.33%) |
Jun 22, 2016 | 42.17 | 42.86 | 41.68 | 42.01 | 2,982,157 | -0.16(-0.37%) |
Jun 21, 2016 | 43.90 | 44.03 | 41.65 | 42.17 | 6,650,726 | -0.48(-1.11%) |
Jun 20, 2016 | 42.80 | 43.25 | 42.64 | 42.65 | 2,901,947 | +0.42(+1.00%) |
Jun 17, 2016 | 41.76 | 42.30 | 41.54 | 42.22 | 3,746,043 | +0.51(+1.23%) |
Jun 16, 2016 | 41.58 | 41.82 | 41.14 | 41.71 | 2,633,591 | -0.16(-0.37%) |
Jun 15, 2016 | 41.78 | 42.44 | 41.52 | 41.87 | 2,281,178 | +0.21(+0.50%) |
Jun 14, 2016 | 42.04 | 42.30 | 41.26 | 41.66 | 3,274,538 | -0.46(-1.09%) |
Jun 13, 2016 | 42.63 | 42.93 | 42.09 | 42.12 | 2,149,889 | -0.77(-1.79%) |
Jun 10, 2016 | 43.17 | 43.22 | 42.75 | 42.88 | 3,971,999 | -0.68(-1.55%) |
Jun 09, 2016 | 43.34 | 43.79 | 43.33 | 43.56 | 1,443,128 | -0.09(-0.21%) |
Jun 08, 2016 | 43.03 | 43.80 | 42.89 | 43.65 | 4,203,748 | +0.73(+1.70%) |
Jun 07, 2016 | 41.90 | 43.45 | 41.90 | 42.92 | 7,636,238 | +1.05(+2.51%) |
Jun 06, 2016 | 41.98 | 42.10 | 41.66 | 41.87 | 1,387,722 | +0.09(+0.22%) |
Jun 03, 2016 | 41.71 | 41.89 | 40.86 | 41.78 | 1,556,011 | -0.06(-0.15%) |
Jun 02, 2016 | 41.73 | 41.98 | 41.31 | 41.84 | 1,524,469 | -0.03(-0.07%) |
Jun 01, 2016 | 41.65 | 42.01 | 41.16 | 41.87 | 1,332,389 | +0.22(+0.53%) |
May 31, 2016 | 41.88 | 41.90 | 41.44 | 41.65 | 1,792,416 | -0.16(-0.37%) |
May 27, 2016 | 41.61 | 41.80 | 41.80 | 41.80 | 1,189,775 | +0.26(+0.62%) |
May 26, 2016 | 41.69 | 41.89 | 41.35 | 41.55 | 2,104,394 | -0.17(-0.42%) |
May 25, 2016 | 42.06 | 42.25 | 41.64 | 41.72 | 1,903,022 | -0.04(-0.09%) |
May 24, 2016 | 40.82 | 42.33 | 40.59 | 41.76 | 4,957,667 | +1.55(+3.86%) |
May 23, 2016 | 40.41 | 40.68 | 40.11 | 40.20 | 1,218,722 | -0.29(-0.72%) |
May 20, 2016 | 39.97 | 40.71 | 39.97 | 40.50 | 2,550,793 | +0.75(+1.89%) |
May 19, 2016 | 39.56 | 39.93 | 39.24 | 39.75 | 2,584,682 | -0.18(-0.46%) |
May 18, 2016 | 39.99 | 40.62 | 39.57 | 39.93 | 1,946,545 | -0.15(-0.37%) |
May 17, 2016 | 39.91 | 40.67 | 39.86 | 40.08 | 2,365,116 | +0.05(+0.14%) |
May 16, 2016 | 39.84 | 40.29 | 39.74 | 40.02 | 2,029,156 | +0.18(+0.46%) |
May 13, 2016 | 39.88 | 40.47 | 39.70 | 39.84 | 3,448,826 | -0.10(-0.25%) |
May 12, 2016 | 40.45 | 40.59 | 39.71 | 39.94 | 1,863,247 | -0.38(-0.95%) |
May 11, 2016 | 40.39 | 40.66 | 40.17 | 40.32 | 3,490,431 | -0.32(-0.79%) |
May 10, 2016 | 40.20 | 40.64 | 40.01 | 40.64 | 2,366,185 | +0.53(+1.32%) |
May 09, 2016 | 40.12 | 40.52 | 39.98 | 40.11 | 1,701,835 | +0.04(+0.09%) |
May 06, 2016 | 40.07 | 40.55 | 39.66 | 40.08 | 2,107,589 | -0.15(-0.36%) |
May 05, 2016 | 40.71 | 40.78 | 40.09 | 40.22 | 2,265,207 | -0.39(-0.97%) |
May 04, 2016 | 40.50 | 40.72 | 39.89 | 40.62 | 3,025,389 | -0.26(-0.63%) |
May 03, 2016 | 41.49 | 41.58 | 40.78 | 40.87 | 2,119,832 | -1.00(-2.38%) |
May 02, 2016 | 41.66 | 42.03 | 41.41 | 41.87 | 1,557,718 | +0.46(+1.10%) |
Apr 29, 2016 | 41.71 | 41.83 | 40.57 | 41.41 | 3,211,471 | -0.45(-1.07%) |
Apr 28, 2016 | 43.22 | 43.33 | 41.76 | 41.86 | 3,069,478 | -1.74(-3.98%) |
Apr 27, 2016 | 43.50 | 43.92 | 43.27 | 43.60 | 1,636,776 | +0.20(+0.46%) |
Apr 26, 2016 | 43.15 | 43.66 | 43.04 | 43.39 | 1,132,319 | +0.26(+0.59%) |
Apr 25, 2016 | 43.15 | 43.43 | 42.84 | 43.14 | 1,553,368 | -0.08(-0.19%) |
Apr 22, 2016 | 43.97 | 44.43 | 43.03 | 43.22 | 1,742,246 | -0.75(-1.70%) |
Apr 21, 2016 | 43.86 | 44.59 | 43.68 | 43.97 | 3,696,342 | +0.32(+0.73%) |
Apr 20, 2016 | 43.19 | 44.17 | 42.73 | 43.65 | 2,461,864 | +0.44(+1.01%) |
Apr 19, 2016 | 43.46 | 44.03 | 42.68 | 43.21 | 2,143,608 | -0.41(-0.94%) |
Apr 18, 2016 | 43.67 | 43.78 | 43.31 | 43.62 | 1,585,332 | -0.14(-0.31%) |
Apr 15, 2016 | 44.06 | 44.16 | 43.37 | 43.76 | 2,621,655 | -0.36(-0.81%) |
Apr 14, 2016 | 44.39 | 44.71 | 43.86 | 44.12 | 1,428,219 | -0.32(-0.72%) |
Apr 13, 2016 | 43.72 | 44.55 | 43.60 | 44.44 | 1,842,669 | +0.94(+2.16%) |
Apr 12, 2016 | 43.29 | 43.67 | 42.97 | 43.50 | 1,470,560 | +0.20(+0.46%) |
Apr 11, 2016 | 43.89 | 44.03 | 43.28 | 43.29 | 2,150,301 | -0.16(-0.38%) |
Apr 08, 2016 | 43.99 | 44.06 | 43.38 | 43.46 | 1,998,035 | -0.05(-0.11%) |
Apr 07, 2016 | 43.41 | 43.92 | 43.25 | 43.50 | 2,493,916 | -0.03(-0.06%) |
Apr 06, 2016 | 42.77 | 43.76 | 42.70 | 43.53 | 2,206,993 | +0.80(+1.88%) |
Apr 05, 2016 | 42.55 | 43.10 | 42.05 | 42.73 | 1,852,440 | -0.05(-0.13%) |
Apr 04, 2016 | 43.33 | 43.38 | 42.34 | 42.78 | 2,356,694 | -0.55(-1.26%) |