Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.03 | 39.24 | 38.72 | 39.11 | 7,394,583 | -0.24(-0.61%) |
Jun 29, 2016 | 38.76 | 39.92 | 38.37 | 39.34 | 8,518,881 | +0.65(+1.69%) |
Jun 28, 2016 | 39.95 | 40.84 | 37.99 | 38.69 | 16,255,521 | +0.08(+0.21%) |
Jun 27, 2016 | 38.63 | 39.02 | 38.34 | 38.61 | 12,311,421 | -1.78(-4.40%) |
Jun 24, 2016 | 40.22 | 41.75 | 39.78 | 40.39 | 12,399,436 | -3.28(-7.52%) |
Jun 23, 2016 | 44.24 | 44.24 | 43.57 | 43.67 | 4,759,629 | +0.44(+1.02%) |
Jun 22, 2016 | 43.23 | 43.70 | 43.13 | 43.23 | 3,587,970 | +0.19(+0.43%) |
Jun 21, 2016 | 43.13 | 43.35 | 42.99 | 43.04 | 3,474,068 | +0.13(+0.31%) |
Jun 20, 2016 | 43.81 | 43.93 | 42.79 | 42.91 | 6,276,419 | +0.61(+1.44%) |
Jun 17, 2016 | 42.00 | 42.34 | 41.95 | 42.30 | 6,648,622 | +0.30(+0.72%) |
Jun 16, 2016 | 41.38 | 42.04 | 41.02 | 42.00 | 3,460,076 | +0.19(+0.44%) |
Jun 15, 2016 | 41.75 | 42.29 | 41.65 | 41.81 | 4,740,001 | +0.65(+1.59%) |
Jun 14, 2016 | 40.76 | 41.25 | 40.72 | 41.16 | 4,891,386 | -0.11(-0.26%) |
Jun 13, 2016 | 41.14 | 41.80 | 40.95 | 41.26 | 4,136,978 | -0.45(-1.08%) |
Jun 10, 2016 | 41.70 | 41.88 | 41.51 | 41.72 | 4,284,147 | -0.78(-1.83%) |
Jun 09, 2016 | 42.19 | 42.77 | 42.10 | 42.49 | 3,974,847 | +0.31(+0.73%) |
Jun 08, 2016 | 41.95 | 42.33 | 41.79 | 42.18 | 3,443,321 | +0.16(+0.38%) |
Jun 07, 2016 | 42.03 | 42.41 | 41.96 | 42.02 | 5,713,001 | +0.38(+0.91%) |
Jun 06, 2016 | 41.67 | 41.93 | 41.43 | 41.64 | 4,745,074 | -0.60(-1.42%) |
Jun 03, 2016 | 42.39 | 42.48 | 41.78 | 42.25 | 3,785,750 | -0.51(-1.20%) |
Jun 02, 2016 | 42.36 | 42.77 | 42.20 | 42.76 | 3,885,999 | +0.25(+0.58%) |
Jun 01, 2016 | 41.83 | 42.57 | 41.73 | 42.51 | 5,139,745 | +0.27(+0.65%) |
May 31, 2016 | 43.00 | 43.20 | 42.04 | 42.24 | 6,856,822 | -0.76(-1.77%) |
May 27, 2016 | 42.63 | 43.00 | 43.00 | 43.00 | 6,138,097 | +0.89(+2.12%) |
May 26, 2016 | 43.07 | 43.15 | 41.85 | 42.10 | 12,104,343 | -1.80(-4.11%) |
May 25, 2016 | 44.44 | 44.44 | 43.79 | 43.91 | 5,871,735 | -0.75(-1.68%) |
May 24, 2016 | 44.13 | 44.85 | 44.07 | 44.66 | 2,744,804 | +0.81(+1.84%) |
May 23, 2016 | 44.14 | 44.20 | 43.78 | 43.85 | 2,484,218 | -0.11(-0.24%) |
May 20, 2016 | 43.84 | 44.20 | 43.75 | 43.96 | 3,515,145 | +0.42(+0.97%) |
May 19, 2016 | 43.88 | 44.01 | 43.27 | 43.54 | 3,879,522 | -0.69(-1.55%) |
May 18, 2016 | 43.88 | 44.38 | 43.77 | 44.22 | 4,062,516 | +0.35(+0.80%) |
May 17, 2016 | 44.04 | 44.20 | 43.74 | 43.87 | 2,826,031 | -0.05(-0.12%) |
May 16, 2016 | 43.66 | 44.09 | 43.62 | 43.92 | 5,044,685 | +0.34(+0.79%) |
May 13, 2016 | 44.42 | 44.90 | 43.57 | 43.58 | 5,158,272 | -1.27(-2.84%) |
May 12, 2016 | 44.71 | 45.07 | 44.38 | 44.85 | 4,564,192 | +0.68(+1.53%) |
May 11, 2016 | 44.18 | 44.93 | 44.14 | 44.18 | 4,634,866 | -0.10(-0.22%) |
May 10, 2016 | 43.17 | 44.36 | 42.50 | 44.27 | 6,899,516 | +0.57(+1.31%) |
May 09, 2016 | 43.32 | 43.88 | 43.26 | 43.70 | 3,770,795 | +0.46(+1.06%) |
May 06, 2016 | 42.54 | 43.30 | 42.31 | 43.25 | 4,129,522 | +0.73(+1.72%) |
May 05, 2016 | 43.06 | 43.21 | 42.46 | 42.52 | 3,660,486 | -0.68(-1.57%) |
May 04, 2016 | 43.15 | 43.40 | 43.01 | 43.19 | 3,642,308 | -0.29(-0.67%) |
May 03, 2016 | 43.10 | 43.87 | 42.99 | 43.48 | 4,254,968 | -0.04(-0.08%) |
May 02, 2016 | 43.34 | 43.77 | 43.33 | 43.52 | 4,030,465 | +0.42(+0.98%) |
Apr 29, 2016 | 43.19 | 43.74 | 42.39 | 43.10 | 6,690,660 | +0.30(+0.70%) |
Apr 28, 2016 | 42.87 | 43.47 | 42.71 | 42.80 | 5,093,755 | -0.69(-1.58%) |
Apr 27, 2016 | 43.24 | 43.72 | 43.15 | 43.48 | 3,926,695 | +0.32(+0.73%) |
Apr 26, 2016 | 43.20 | 43.66 | 42.90 | 43.17 | 3,557,412 | -0.10(-0.22%) |
Apr 25, 2016 | 42.83 | 43.67 | 42.75 | 43.26 | 4,104,293 | +0.64(+1.50%) |
Apr 22, 2016 | 43.14 | 43.92 | 42.29 | 42.62 | 5,557,186 | -0.59(-1.36%) |
Apr 21, 2016 | 43.66 | 43.97 | 43.10 | 43.21 | 6,069,334 | -0.76(-1.72%) |
Apr 20, 2016 | 44.47 | 44.59 | 43.85 | 43.97 | 4,258,832 | -0.49(-1.11%) |
Apr 19, 2016 | 44.88 | 45.02 | 44.39 | 44.46 | 3,702,400 | -0.21(-0.47%) |
Apr 18, 2016 | 45.57 | 45.66 | 44.11 | 44.67 | 5,994,265 | -0.16(-0.35%) |
Apr 15, 2016 | 45.28 | 45.46 | 44.74 | 44.83 | 5,392,167 | -0.48(-1.07%) |
Apr 14, 2016 | 45.39 | 45.67 | 44.85 | 45.31 | 3,155,538 | -0.10(-0.21%) |
Apr 13, 2016 | 45.27 | 45.51 | 44.96 | 45.41 | 5,139,146 | +0.40(+0.88%) |
Apr 12, 2016 | 45.06 | 45.15 | 44.65 | 45.01 | 4,027,395 | +0.38(+0.85%) |
Apr 11, 2016 | 45.22 | 45.40 | 44.60 | 44.64 | 4,526,442 | -0.30(-0.66%) |
Apr 08, 2016 | 45.43 | 45.43 | 44.82 | 44.93 | 3,370,716 | -0.04(-0.08%) |
Apr 07, 2016 | 45.55 | 45.55 | 44.78 | 44.97 | 3,386,387 | -0.71(-1.56%) |
Apr 06, 2016 | 45.62 | 45.75 | 45.18 | 45.68 | 4,511,406 | +0.43(+0.95%) |
Apr 05, 2016 | 45.86 | 45.96 | 45.09 | 45.25 | 6,272,673 | -1.34(-2.89%) |
Apr 04, 2016 | 46.39 | 46.75 | 46.15 | 46.59 | 4,082,319 | +0.25(+0.53%) |