Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.85 | 42.93 | 42.53 | 42.75 | 3,481,980 | -0.18(-0.41%) |
Jun 29, 2016 | 42.18 | 42.97 | 42.07 | 42.93 | 4,156,193 | +0.93(+2.21%) |
Jun 28, 2016 | 41.01 | 42.17 | 40.77 | 42.00 | 3,931,042 | +1.29(+3.18%) |
Jun 27, 2016 | 40.36 | 40.86 | 40.01 | 40.70 | 4,179,329 | +0.10(+0.24%) |
Jun 24, 2016 | 40.79 | 42.26 | 40.37 | 40.60 | 8,359,211 | -2.54(-5.88%) |
Jun 23, 2016 | 42.66 | 43.15 | 42.45 | 43.14 | 1,895,087 | +0.96(+2.27%) |
Jun 22, 2016 | 42.29 | 42.67 | 42.14 | 42.18 | 1,932,328 | -0.22(-0.51%) |
Jun 21, 2016 | 41.71 | 42.53 | 41.39 | 42.40 | 2,318,537 | +0.63(+1.51%) |
Jun 20, 2016 | 41.55 | 42.06 | 41.49 | 41.77 | 2,491,536 | +0.50(+1.22%) |
Jun 17, 2016 | 41.36 | 41.41 | 40.72 | 41.27 | 4,291,243 | +0.01(+0.02%) |
Jun 16, 2016 | 40.95 | 41.28 | 40.57 | 41.26 | 3,094,787 | +0.10(+0.24%) |
Jun 15, 2016 | 41.69 | 41.81 | 40.68 | 41.16 | 4,360,089 | -0.68(-1.63%) |
Jun 14, 2016 | 41.49 | 42.31 | 41.35 | 41.84 | 2,994,756 | +0.28(+0.67%) |
Jun 13, 2016 | 41.20 | 42.05 | 41.20 | 41.56 | 4,058,725 | +0.14(+0.33%) |
Jun 10, 2016 | 41.96 | 42.17 | 41.34 | 41.42 | 4,880,378 | -1.14(-2.67%) |
Jun 09, 2016 | 43.09 | 43.38 | 42.32 | 42.56 | 3,552,560 | -0.82(-1.89%) |
Jun 08, 2016 | 43.27 | 43.60 | 42.95 | 43.38 | 2,555,707 | +0.17(+0.39%) |
Jun 07, 2016 | 42.73 | 43.44 | 42.65 | 43.21 | 2,660,672 | +0.66(+1.56%) |
Jun 06, 2016 | 43.03 | 43.29 | 42.46 | 42.55 | 5,422,280 | -0.55(-1.28%) |
Jun 03, 2016 | 42.66 | 43.30 | 42.41 | 43.10 | 3,534,687 | +0.43(+1.02%) |
Jun 02, 2016 | 42.23 | 42.71 | 41.92 | 42.67 | 4,721,492 | +0.56(+1.34%) |
Jun 01, 2016 | 41.99 | 42.36 | 41.91 | 42.11 | 4,498,039 | -0.14(-0.33%) |
May 31, 2016 | 41.94 | 42.45 | 41.87 | 42.24 | 3,905,941 | +0.22(+0.52%) |
May 27, 2016 | 42.00 | 42.03 | 42.03 | 42.03 | 2,366,168 | -0.09(-0.21%) |
May 26, 2016 | 41.40 | 42.21 | 41.24 | 42.12 | 3,609,136 | +0.50(+1.21%) |
May 25, 2016 | 41.42 | 41.67 | 41.10 | 41.61 | 2,339,922 | +0.25(+0.60%) |
May 24, 2016 | 41.19 | 41.42 | 40.68 | 41.36 | 4,424,961 | +0.23(+0.55%) |
May 23, 2016 | 41.06 | 41.37 | 40.85 | 41.14 | 4,326,544 | -0.06(-0.14%) |
May 20, 2016 | 40.49 | 41.60 | 40.40 | 41.20 | 7,052,065 | +0.88(+2.18%) |
May 19, 2016 | 39.93 | 40.40 | 39.61 | 40.32 | 3,038,023 | +0.13(+0.32%) |
May 18, 2016 | 40.23 | 40.63 | 39.79 | 40.19 | 5,113,544 | -0.04(-0.10%) |
May 17, 2016 | 39.93 | 40.96 | 39.92 | 40.23 | 7,619,052 | +0.10(+0.25%) |
May 16, 2016 | 40.06 | 40.40 | 39.81 | 40.13 | 3,060,387 | -0.02(-0.05%) |
May 13, 2016 | 40.07 | 40.54 | 40.07 | 40.15 | 3,475,946 | -0.08(-0.20%) |
May 12, 2016 | 40.34 | 40.56 | 40.00 | 40.23 | 4,083,232 | -0.10(-0.24%) |
May 11, 2016 | 40.17 | 40.61 | 40.05 | 40.33 | 4,045,814 | +0.01(+0.02%) |
May 10, 2016 | 39.49 | 40.41 | 39.41 | 40.32 | 6,799,994 | +0.90(+2.28%) |
May 09, 2016 | 39.10 | 39.52 | 38.95 | 39.42 | 2,144,931 | +0.41(+1.04%) |
May 06, 2016 | 38.53 | 39.14 | 38.20 | 39.01 | 2,597,358 | +0.24(+0.61%) |
May 05, 2016 | 38.63 | 39.19 | 38.40 | 38.78 | 3,935,275 | +0.15(+0.38%) |
May 04, 2016 | 39.03 | 39.43 | 38.61 | 38.63 | 3,796,244 | -0.55(-1.41%) |
May 03, 2016 | 39.35 | 39.40 | 38.95 | 39.18 | 3,350,950 | -0.33(-0.83%) |
May 02, 2016 | 38.88 | 39.62 | 38.82 | 39.51 | 3,748,854 | +0.70(+1.81%) |
Apr 29, 2016 | 38.92 | 39.25 | 38.01 | 38.81 | 5,454,966 | -0.47(-1.21%) |
Apr 28, 2016 | 39.14 | 39.62 | 38.92 | 39.28 | 4,397,615 | +0.06(+0.15%) |
Apr 27, 2016 | 38.97 | 39.64 | 38.93 | 39.22 | 7,603,582 | +0.37(+0.94%) |
Apr 26, 2016 | 41.33 | 41.68 | 38.70 | 38.86 | 15,088,404 | -1.83(-4.49%) |
Apr 25, 2016 | 39.81 | 40.76 | 39.53 | 40.68 | 7,064,109 | +0.95(+2.39%) |
Apr 22, 2016 | 39.73 | 40.36 | 39.63 | 39.73 | 3,696,628 | -0.03(-0.07%) |
Apr 21, 2016 | 39.62 | 40.10 | 37.85 | 39.76 | 4,184,283 | +0.10(+0.25%) |
Apr 20, 2016 | 39.48 | 40.33 | 39.19 | 39.67 | 6,225,139 | +0.30(+0.77%) |
Apr 19, 2016 | 38.88 | 39.38 | 38.54 | 39.36 | 8,824,204 | +0.59(+1.52%) |
Apr 18, 2016 | 38.65 | 39.13 | 38.52 | 38.78 | 8,271,946 | -0.04(-0.10%) |
Apr 15, 2016 | 38.52 | 39.03 | 38.41 | 38.82 | 6,165,980 | +0.47(+1.24%) |
Apr 14, 2016 | 38.34 | 38.52 | 37.98 | 38.34 | 2,093,607 | -0.04(-0.10%) |
Apr 13, 2016 | 38.65 | 38.87 | 38.20 | 38.38 | 2,685,708 | -0.04(-0.10%) |
Apr 12, 2016 | 38.13 | 38.72 | 37.99 | 38.42 | 3,346,129 | +0.25(+0.65%) |
Apr 11, 2016 | 38.30 | 38.53 | 38.05 | 38.17 | 1,841,442 | -0.06(-0.15%) |
Apr 08, 2016 | 38.51 | 38.64 | 37.99 | 38.23 | 1,896,045 | -0.12(-0.31%) |
Apr 07, 2016 | 38.28 | 38.57 | 37.96 | 38.35 | 4,635,486 | -0.28(-0.72%) |
Apr 06, 2016 | 38.84 | 39.01 | 38.48 | 38.63 | 2,806,336 | -0.04(-0.10%) |
Apr 05, 2016 | 38.87 | 39.27 | 38.35 | 38.67 | 3,974,195 | -0.51(-1.31%) |
Apr 04, 2016 | 38.77 | 39.48 | 38.59 | 39.18 | 4,125,237 | +0.30(+0.76%) |