Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.44 | 44.17 | 43.14 | 44.17 | 1,467,968 | +0.75(+1.73%) |
Jun 29, 2016 | 42.99 | 43.54 | 42.68 | 43.42 | 1,097,174 | +0.81(+1.90%) |
Jun 28, 2016 | 41.94 | 42.61 | 41.71 | 42.61 | 1,599,211 | +0.90(+2.16%) |
Jun 27, 2016 | 41.62 | 41.96 | 41.32 | 41.71 | 1,552,116 | -0.07(-0.17%) |
Jun 24, 2016 | 40.99 | 42.36 | 40.87 | 41.78 | 1,353,152 | -0.35(-0.83%) |
Jun 23, 2016 | 42.15 | 42.36 | 41.92 | 42.13 | 562,040 | +0.27(+0.65%) |
Jun 22, 2016 | 41.85 | 42.09 | 41.58 | 41.86 | 1,044,148 | +0.11(+0.26%) |
Jun 21, 2016 | 41.58 | 41.87 | 41.56 | 41.75 | 1,183,864 | +0.23(+0.55%) |
Jun 20, 2016 | 41.85 | 42.20 | 41.44 | 41.52 | 1,119,074 | -0.07(-0.17%) |
Jun 17, 2016 | 41.62 | 41.69 | 41.25 | 41.59 | 1,493,607 | +0.01(+0.02%) |
Jun 16, 2016 | 41.27 | 41.66 | 41.09 | 41.58 | 1,257,454 | +0.21(+0.51%) |
Jun 15, 2016 | 41.04 | 41.64 | 40.85 | 41.37 | 1,601,449 | +0.42(+1.03%) |
Jun 14, 2016 | 40.98 | 41.37 | 40.75 | 40.95 | 1,180,052 | -0.01(-0.02%) |
Jun 13, 2016 | 40.93 | 41.31 | 40.74 | 40.96 | 971,232 | +0.12(+0.29%) |
Jun 10, 2016 | 40.67 | 40.88 | 39.15 | 40.84 | 967,875 | -0.09(-0.22%) |
Jun 09, 2016 | 40.36 | 40.97 | 40.12 | 40.93 | 1,422,019 | +0.54(+1.34%) |
Jun 08, 2016 | 39.97 | 40.46 | 39.70 | 40.39 | 978,298 | +0.31(+0.77%) |
Jun 07, 2016 | 39.83 | 40.22 | 39.75 | 40.08 | 1,049,365 | +0.26(+0.65%) |
Jun 06, 2016 | 40.83 | 40.93 | 39.74 | 39.82 | 1,863,097 | -1.08(-2.64%) |
Jun 03, 2016 | 41.82 | 42.03 | 40.71 | 40.90 | 1,387,418 | -0.74(-1.78%) |
Jun 02, 2016 | 41.66 | 41.86 | 41.07 | 41.64 | 2,114,597 | -0.25(-0.60%) |
Jun 01, 2016 | 42.26 | 42.61 | 41.71 | 41.89 | 1,795,101 | -0.77(-1.81%) |
May 31, 2016 | 42.88 | 42.98 | 42.39 | 42.66 | 1,213,994 | -0.13(-0.30%) |
May 27, 2016 | 42.67 | 42.79 | 42.79 | 42.79 | 815,868 | +0.14(+0.33%) |
May 26, 2016 | 42.23 | 42.70 | 42.03 | 42.65 | 1,242,256 | +0.29(+0.68%) |
May 25, 2016 | 42.27 | 42.56 | 41.89 | 42.36 | 1,097,060 | +0.25(+0.59%) |
May 24, 2016 | 41.72 | 42.19 | 41.20 | 42.11 | 1,094,014 | +0.51(+1.23%) |
May 23, 2016 | 41.65 | 41.75 | 41.35 | 41.60 | 467,671 | +0.06(+0.14%) |
May 20, 2016 | 41.40 | 41.66 | 41.12 | 41.54 | 838,796 | +0.35(+0.85%) |
May 19, 2016 | 41.20 | 41.43 | 41.04 | 41.19 | 681,215 | -0.45(-1.08%) |
May 18, 2016 | 41.69 | 42.01 | 41.12 | 41.64 | 988,223 | -0.38(-0.90%) |
May 17, 2016 | 42.57 | 42.57 | 41.77 | 42.02 | 776,211 | -0.66(-1.55%) |
May 16, 2016 | 42.38 | 42.97 | 42.13 | 42.68 | 506,838 | +0.41(+0.97%) |
May 13, 2016 | 42.44 | 42.57 | 42.15 | 42.27 | 516,319 | -0.24(-0.56%) |
May 12, 2016 | 42.45 | 42.52 | 41.91 | 42.51 | 1,177,645 | +0.08(+0.19%) |
May 11, 2016 | 43.16 | 43.16 | 42.07 | 42.43 | 944,295 | -0.68(-1.58%) |
May 10, 2016 | 43.25 | 43.63 | 42.82 | 43.11 | 1,056,042 | +0.07(+0.16%) |
May 09, 2016 | 42.92 | 43.11 | 42.67 | 43.04 | 819,011 | +0.21(+0.49%) |
May 06, 2016 | 42.33 | 43.01 | 42.03 | 42.83 | 912,969 | +0.51(+1.21%) |
May 05, 2016 | 42.13 | 42.66 | 41.93 | 42.32 | 1,093,433 | +0.14(+0.33%) |
May 04, 2016 | 41.14 | 42.26 | 40.55 | 42.18 | 969,240 | +0.62(+1.49%) |
May 03, 2016 | 41.13 | 41.61 | 40.99 | 41.56 | 1,140,313 | +0.44(+1.07%) |
May 02, 2016 | 40.18 | 41.22 | 40.12 | 41.12 | 1,226,473 | +1.05(+2.62%) |
Apr 29, 2016 | 39.84 | 40.35 | 39.42 | 40.07 | 1,556,579 | +0.00(+0.00%) |
Apr 28, 2016 | 39.90 | 40.61 | 39.90 | 40.07 | 966,437 | -0.17(-0.42%) |
Apr 27, 2016 | 40.36 | 40.43 | 39.69 | 40.24 | 1,360,607 | -0.37(-0.91%) |
Apr 26, 2016 | 40.84 | 41.08 | 40.38 | 40.61 | 1,035,119 | -0.10(-0.25%) |
Apr 25, 2016 | 40.04 | 40.71 | 39.94 | 40.71 | 768,144 | +0.56(+1.40%) |
Apr 22, 2016 | 39.82 | 40.32 | 39.53 | 40.15 | 872,766 | +0.57(+1.44%) |
Apr 21, 2016 | 40.03 | 40.22 | 39.46 | 39.58 | 837,742 | -0.47(-1.17%) |
Apr 20, 2016 | 40.92 | 40.92 | 40.03 | 40.05 | 678,473 | -0.86(-2.10%) |
Apr 19, 2016 | 40.83 | 41.07 | 40.66 | 40.91 | 682,565 | +0.03(+0.07%) |
Apr 18, 2016 | 40.44 | 40.91 | 40.24 | 40.88 | 2,076,084 | +0.39(+0.96%) |
Apr 15, 2016 | 39.62 | 40.62 | 39.50 | 40.49 | 1,313,971 | +0.88(+2.22%) |
Apr 14, 2016 | 40.54 | 40.55 | 39.46 | 39.61 | 1,776,299 | -1.02(-2.51%) |
Apr 13, 2016 | 41.41 | 41.51 | 40.50 | 40.63 | 1,428,758 | -0.98(-2.36%) |
Apr 12, 2016 | 41.43 | 41.84 | 41.28 | 41.61 | 990,075 | +0.27(+0.65%) |
Apr 11, 2016 | 42.07 | 42.26 | 41.28 | 41.34 | 1,243,579 | -0.86(-2.04%) |
Apr 08, 2016 | 42.09 | 42.44 | 41.94 | 42.20 | 988,165 | +0.32(+0.76%) |
Apr 07, 2016 | 41.87 | 42.14 | 41.54 | 41.88 | 901,238 | -0.15(-0.36%) |
Apr 06, 2016 | 41.68 | 42.06 | 41.64 | 42.03 | 1,014,671 | +0.28(+0.67%) |
Apr 05, 2016 | 41.86 | 42.17 | 41.61 | 41.75 | 1,003,198 | -0.39(-0.93%) |
Apr 04, 2016 | 42.03 | 42.20 | 41.85 | 42.14 | 1,057,374 | +0.10(+0.24%) |