Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.98 | 45.77 | 44.73 | 45.76 | 1,312,801 | +0.83(+1.84%) |
Jun 29, 2016 | 44.39 | 44.39 | 44.38 | 44.93 | 1,508,146 | +0.92(+2.10%) |
Jun 28, 2016 | 43.41 | 44.01 | 43.04 | 44.01 | 1,102,333 | +1.09(+2.54%) |
Jun 27, 2016 | 42.74 | 43.13 | 42.39 | 42.92 | 1,208,836 | -0.15(-0.35%) |
Jun 24, 2016 | 42.65 | 43.34 | 42.04 | 43.07 | 8,514,125 | -0.33(-0.76%) |
Jun 23, 2016 | 43.27 | 43.49 | 43.15 | 43.40 | 994,026 | +0.34(+0.79%) |
Jun 22, 2016 | 43.36 | 43.43 | 43.00 | 43.06 | 868,344 | -0.22(-0.50%) |
Jun 21, 2016 | 43.33 | 43.48 | 43.05 | 43.28 | 654,286 | +0.05(+0.11%) |
Jun 20, 2016 | 43.50 | 43.86 | 43.18 | 43.23 | 895,245 | +0.03(+0.07%) |
Jun 17, 2016 | 43.08 | 43.29 | 42.74 | 43.20 | 1,297,667 | +0.03(+0.07%) |
Jun 16, 2016 | 42.86 | 43.18 | 42.67 | 43.17 | 1,281,621 | +0.22(+0.51%) |
Jun 15, 2016 | 42.75 | 43.13 | 42.65 | 42.95 | 1,088,181 | +0.15(+0.35%) |
Jun 14, 2016 | 42.71 | 43.01 | 42.58 | 42.80 | 709,310 | -0.05(-0.11%) |
Jun 13, 2016 | 43.29 | 43.64 | 42.77 | 42.85 | 833,592 | -0.39(-0.90%) |
Jun 10, 2016 | 42.98 | 43.47 | 42.98 | 43.24 | 498,381 | +0.07(+0.15%) |
Jun 09, 2016 | 42.60 | 43.28 | 42.55 | 43.17 | 712,419 | +0.56(+1.31%) |
Jun 08, 2016 | 41.89 | 42.63 | 41.82 | 42.61 | 583,346 | +0.65(+1.56%) |
Jun 07, 2016 | 41.64 | 42.06 | 41.63 | 41.96 | 824,859 | +0.27(+0.66%) |
Jun 06, 2016 | 41.60 | 41.89 | 41.29 | 41.69 | 701,580 | +0.09(+0.23%) |
Jun 03, 2016 | 41.65 | 41.88 | 41.65 | 41.59 | 623,721 | +0.32(+0.78%) |
Jun 02, 2016 | 41.08 | 41.27 | 40.76 | 41.27 | 858,134 | +0.16(+0.39%) |
Jun 01, 2016 | 40.76 | 41.11 | 40.54 | 41.11 | 873,481 | +0.28(+0.70%) |
May 31, 2016 | 40.70 | 40.91 | 40.29 | 40.83 | 1,026,410 | +0.25(+0.61%) |
May 27, 2016 | 40.24 | 40.58 | 40.58 | 40.58 | 616,761 | +0.29(+0.73%) |
May 26, 2016 | 39.97 | 40.38 | 39.79 | 40.29 | 929,651 | +0.29(+0.73%) |
May 25, 2016 | 40.23 | 40.34 | 39.73 | 39.99 | 870,806 | -0.09(-0.24%) |
May 24, 2016 | 39.87 | 40.31 | 39.87 | 40.09 | 919,722 | +0.49(+1.24%) |
May 23, 2016 | 39.86 | 40.02 | 39.27 | 39.59 | 667,055 | -0.27(-0.66%) |
May 20, 2016 | 39.49 | 39.89 | 39.41 | 39.86 | 776,898 | +0.54(+1.37%) |
May 19, 2016 | 39.23 | 39.38 | 38.28 | 39.32 | 630,119 | -0.30(-0.76%) |
May 18, 2016 | 39.71 | 40.11 | 39.16 | 39.62 | 775,727 | -0.36(-0.90%) |
May 17, 2016 | 40.75 | 40.80 | 39.66 | 39.98 | 837,880 | -0.80(-1.97%) |
May 16, 2016 | 40.30 | 41.00 | 40.30 | 40.79 | 862,333 | +0.35(+0.87%) |
May 13, 2016 | 40.42 | 40.50 | 40.07 | 40.44 | 545,287 | -0.05(-0.12%) |
May 12, 2016 | 40.02 | 40.59 | 39.84 | 40.48 | 809,379 | +0.59(+1.47%) |
May 11, 2016 | 40.59 | 40.59 | 39.71 | 39.90 | 793,137 | -0.77(-1.89%) |
May 10, 2016 | 40.95 | 41.10 | 40.55 | 40.66 | 1,077,871 | -0.12(-0.30%) |
May 09, 2016 | 39.85 | 40.88 | 39.85 | 40.79 | 1,333,813 | +0.97(+2.45%) |
May 06, 2016 | 38.67 | 39.90 | 38.55 | 39.81 | 2,132,235 | +1.10(+2.84%) |
May 05, 2016 | 38.65 | 38.91 | 38.56 | 38.71 | 774,114 | +0.09(+0.25%) |
May 04, 2016 | 38.13 | 38.72 | 38.13 | 38.62 | 829,572 | +0.32(+0.84%) |
May 03, 2016 | 38.60 | 38.69 | 38.05 | 38.30 | 1,133,048 | -0.54(-1.39%) |
May 02, 2016 | 38.37 | 38.94 | 38.37 | 38.84 | 527,921 | +0.62(+1.63%) |
Apr 29, 2016 | 38.25 | 38.40 | 37.80 | 38.21 | 976,173 | -0.23(-0.59%) |
Apr 28, 2016 | 38.23 | 38.85 | 38.15 | 38.44 | 735,412 | -0.15(-0.39%) |
Apr 27, 2016 | 38.55 | 38.69 | 38.18 | 38.59 | 848,394 | -0.02(-0.05%) |
Apr 26, 2016 | 38.30 | 38.78 | 38.11 | 38.61 | 959,719 | +0.28(+0.74%) |
Apr 25, 2016 | 37.67 | 38.33 | 37.64 | 38.33 | 815,117 | +0.59(+1.56%) |
Apr 22, 2016 | 37.57 | 37.84 | 37.41 | 37.74 | 847,538 | +0.39(+1.04%) |
Apr 21, 2016 | 37.70 | 37.87 | 37.09 | 37.35 | 842,616 | -0.44(-1.18%) |
Apr 20, 2016 | 38.32 | 38.44 | 37.76 | 37.80 | 810,668 | -0.44(-1.16%) |
Apr 19, 2016 | 38.17 | 38.40 | 38.11 | 38.24 | 619,121 | +0.08(+0.20%) |
Apr 18, 2016 | 37.80 | 38.18 | 37.69 | 38.17 | 861,949 | +0.35(+0.93%) |
Apr 15, 2016 | 37.56 | 37.89 | 37.56 | 37.81 | 848,742 | +0.25(+0.66%) |
Apr 14, 2016 | 37.58 | 37.64 | 37.39 | 37.57 | 634,898 | -0.05(-0.13%) |
Apr 13, 2016 | 37.75 | 37.76 | 37.31 | 37.62 | 513,055 | -0.01(-0.02%) |
Apr 12, 2016 | 37.61 | 37.77 | 37.18 | 37.63 | 725,488 | +0.09(+0.25%) |
Apr 11, 2016 | 37.66 | 37.80 | 37.36 | 37.53 | 808,606 | -0.05(-0.13%) |
Apr 08, 2016 | 37.68 | 37.89 | 37.44 | 37.58 | 1,012,406 | +0.06(+0.15%) |
Apr 07, 2016 | 37.55 | 37.75 | 37.39 | 37.52 | 979,854 | -0.29(-0.78%) |
Apr 06, 2016 | 37.48 | 37.84 | 37.39 | 37.81 | 941,105 | +0.28(+0.76%) |
Apr 05, 2016 | 37.46 | 37.73 | 37.33 | 37.53 | 936,035 | -0.05(-0.13%) |
Apr 04, 2016 | 37.77 | 37.86 | 37.38 | 37.58 | 1,438,115 | -0.21(-0.55%) |