Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.34 | 39.35 | 38.80 | 39.04 | 2,643,532 | -0.11(-0.27%) |
Jun 29, 2016 | 39.11 | 39.35 | 38.84 | 39.15 | 2,208,404 | +0.41(+1.06%) |
Jun 28, 2016 | 38.60 | 38.80 | 38.30 | 38.74 | 2,024,304 | +0.75(+1.97%) |
Jun 27, 2016 | 38.82 | 38.82 | 37.67 | 37.99 | 3,279,790 | -1.25(-3.18%) |
Jun 24, 2016 | 39.53 | 39.99 | 39.01 | 39.24 | 3,712,338 | -2.01(-4.87%) |
Jun 23, 2016 | 41.00 | 41.29 | 40.96 | 41.25 | 1,407,789 | +0.87(+2.14%) |
Jun 22, 2016 | 40.69 | 40.92 | 40.38 | 40.38 | 1,220,667 | -0.18(-0.46%) |
Jun 21, 2016 | 40.41 | 40.78 | 40.24 | 40.57 | 1,266,721 | +0.30(+0.74%) |
Jun 20, 2016 | 40.59 | 40.78 | 40.23 | 40.27 | 1,628,912 | +0.54(+1.36%) |
Jun 17, 2016 | 39.68 | 40.08 | 39.62 | 39.73 | 2,108,991 | +0.34(+0.87%) |
Jun 16, 2016 | 38.90 | 39.59 | 38.49 | 39.38 | 1,762,592 | +0.01(+0.03%) |
Jun 15, 2016 | 39.65 | 39.71 | 39.34 | 39.37 | 1,712,044 | -0.26(-0.67%) |
Jun 14, 2016 | 40.28 | 40.30 | 39.54 | 39.64 | 1,804,958 | -0.86(-2.12%) |
Jun 13, 2016 | 40.26 | 40.68 | 40.26 | 40.49 | 959,482 | -0.18(-0.45%) |
Jun 10, 2016 | 40.82 | 41.11 | 40.47 | 40.68 | 1,743,124 | -0.54(-1.31%) |
Jun 09, 2016 | 41.17 | 41.25 | 40.87 | 41.22 | 1,186,188 | -0.26(-0.62%) |
Jun 08, 2016 | 41.68 | 41.91 | 41.27 | 41.48 | 1,583,038 | +0.09(+0.22%) |
Jun 07, 2016 | 41.13 | 41.45 | 41.02 | 41.39 | 1,668,533 | +0.49(+1.20%) |
Jun 06, 2016 | 40.52 | 41.04 | 40.52 | 40.90 | 1,425,330 | +0.41(+1.01%) |
Jun 03, 2016 | 40.42 | 40.64 | 40.09 | 40.49 | 1,632,407 | +0.33(+0.82%) |
Jun 02, 2016 | 39.77 | 40.20 | 39.62 | 40.16 | 1,575,903 | +0.14(+0.35%) |
Jun 01, 2016 | 39.48 | 40.06 | 39.21 | 40.02 | 1,594,801 | +0.24(+0.60%) |
May 31, 2016 | 40.72 | 40.84 | 39.75 | 39.78 | 2,287,755 | -1.08(-2.65%) |
May 27, 2016 | 40.49 | 40.86 | 40.86 | 40.86 | 1,543,826 | +0.08(+0.19%) |
May 26, 2016 | 40.69 | 40.98 | 40.53 | 40.78 | 1,967,030 | +0.55(+1.38%) |
May 25, 2016 | 39.72 | 40.41 | 39.62 | 40.23 | 1,787,126 | +0.76(+1.93%) |
May 24, 2016 | 39.40 | 39.75 | 39.23 | 39.47 | 2,036,455 | +0.22(+0.57%) |
May 23, 2016 | 39.16 | 39.49 | 38.81 | 39.25 | 890,983 | +0.04(+0.10%) |
May 20, 2016 | 39.24 | 39.42 | 39.11 | 39.21 | 1,099,305 | +0.11(+0.29%) |
May 19, 2016 | 39.25 | 39.30 | 38.75 | 39.09 | 1,555,364 | -0.55(-1.38%) |
May 18, 2016 | 39.09 | 39.89 | 39.04 | 39.64 | 2,032,325 | +0.31(+0.79%) |
May 17, 2016 | 39.33 | 39.63 | 39.17 | 39.33 | 1,437,382 | -0.15(-0.38%) |
May 16, 2016 | 39.31 | 39.72 | 39.28 | 39.48 | 1,100,524 | +0.26(+0.66%) |
May 13, 2016 | 39.44 | 39.64 | 39.04 | 39.23 | 1,384,664 | -0.40(-1.00%) |
May 12, 2016 | 39.79 | 39.83 | 39.08 | 39.62 | 1,261,630 | +0.26(+0.65%) |
May 11, 2016 | 39.21 | 39.60 | 38.95 | 39.36 | 1,154,891 | +0.16(+0.40%) |
May 10, 2016 | 38.65 | 39.32 | 38.65 | 39.21 | 1,371,867 | +0.65(+1.70%) |
May 09, 2016 | 38.64 | 38.81 | 38.33 | 38.55 | 1,725,542 | -0.40(-1.02%) |
May 06, 2016 | 38.55 | 39.13 | 38.41 | 38.95 | 2,863,615 | +0.11(+0.27%) |
May 05, 2016 | 39.13 | 39.13 | 38.59 | 38.84 | 1,851,655 | -0.01(-0.02%) |
May 04, 2016 | 39.17 | 39.26 | 38.43 | 38.85 | 1,847,385 | -0.73(-1.85%) |
May 03, 2016 | 40.38 | 40.38 | 39.44 | 39.58 | 2,255,710 | -1.36(-3.32%) |
May 02, 2016 | 41.17 | 41.22 | 40.74 | 40.94 | 902,835 | -0.10(-0.24%) |
Apr 29, 2016 | 40.88 | 41.48 | 40.88 | 41.04 | 2,589,486 | +0.10(+0.24%) |
Apr 28, 2016 | 40.65 | 41.21 | 40.49 | 40.94 | 1,691,399 | +0.12(+0.29%) |
Apr 27, 2016 | 40.79 | 41.03 | 40.61 | 40.82 | 1,402,003 | +0.08(+0.19%) |
Apr 26, 2016 | 40.49 | 40.90 | 40.44 | 40.75 | 1,110,301 | +0.47(+1.16%) |
Apr 25, 2016 | 40.26 | 40.45 | 40.09 | 40.28 | 1,202,910 | -0.20(-0.49%) |
Apr 22, 2016 | 40.42 | 40.78 | 40.32 | 40.47 | 1,612,896 | +0.27(+0.67%) |
Apr 21, 2016 | 40.55 | 40.57 | 40.05 | 40.20 | 2,096,882 | -0.38(-0.93%) |
Apr 20, 2016 | 40.31 | 40.80 | 40.23 | 40.58 | 2,815,810 | +0.24(+0.60%) |
Apr 19, 2016 | 39.98 | 40.40 | 39.96 | 40.34 | 2,571,918 | +0.70(+1.78%) |
Apr 18, 2016 | 39.07 | 39.66 | 39.03 | 39.63 | 1,559,638 | +0.23(+0.60%) |
Apr 15, 2016 | 39.19 | 39.41 | 39.02 | 39.40 | 1,485,862 | +0.15(+0.38%) |
Apr 14, 2016 | 39.09 | 39.58 | 39.09 | 39.25 | 1,589,095 | +0.16(+0.40%) |
Apr 13, 2016 | 38.99 | 39.27 | 38.78 | 39.09 | 2,868,297 | +0.37(+0.96%) |
Apr 12, 2016 | 38.06 | 38.98 | 37.93 | 38.72 | 2,760,113 | +0.86(+2.27%) |
Apr 11, 2016 | 37.72 | 38.21 | 37.67 | 37.86 | 1,727,302 | +0.29(+0.76%) |
Apr 08, 2016 | 37.11 | 37.66 | 37.08 | 37.57 | 1,845,019 | +1.05(+2.87%) |
Apr 07, 2016 | 36.48 | 36.75 | 36.31 | 36.52 | 2,419,957 | -0.26(-0.71%) |
Apr 06, 2016 | 36.75 | 36.88 | 36.31 | 36.78 | 1,251,409 | +0.05(+0.12%) |
Apr 05, 2016 | 36.75 | 36.84 | 36.56 | 36.74 | 2,118,422 | -0.55(-1.49%) |
Apr 04, 2016 | 37.60 | 37.66 | 37.21 | 37.29 | 1,754,017 | -0.32(-0.85%) |