Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.59 | 43.83 | 42.20 | 43.83 | 1,317,688 | +1.49(+3.53%) |
Jun 29, 2016 | 41.78 | 42.40 | 41.55 | 42.33 | 1,220,274 | +1.20(+2.92%) |
Jun 28, 2016 | 41.11 | 41.36 | 40.74 | 41.13 | 1,249,081 | +0.66(+1.62%) |
Jun 27, 2016 | 41.88 | 41.90 | 40.35 | 40.47 | 1,463,449 | -2.12(-4.98%) |
Jun 24, 2016 | 43.24 | 44.42 | 42.57 | 42.60 | 2,137,241 | -3.58(-7.75%) |
Jun 23, 2016 | 45.65 | 46.19 | 45.11 | 46.18 | 800,277 | +1.13(+2.51%) |
Jun 22, 2016 | 44.88 | 45.52 | 44.83 | 45.05 | 654,318 | +0.32(+0.71%) |
Jun 21, 2016 | 44.82 | 44.99 | 44.42 | 44.73 | 426,499 | -0.01(-0.02%) |
Jun 20, 2016 | 44.87 | 45.22 | 44.50 | 44.74 | 719,899 | +0.79(+1.80%) |
Jun 17, 2016 | 44.33 | 44.35 | 43.91 | 43.94 | 1,191,984 | -0.30(-0.68%) |
Jun 16, 2016 | 43.86 | 44.35 | 43.29 | 44.24 | 672,258 | -0.10(-0.23%) |
Jun 15, 2016 | 44.47 | 44.83 | 43.98 | 44.34 | 741,646 | +0.05(+0.12%) |
Jun 14, 2016 | 44.52 | 44.89 | 44.14 | 44.29 | 726,145 | -0.43(-0.96%) |
Jun 13, 2016 | 45.12 | 45.51 | 44.66 | 44.72 | 716,660 | -0.58(-1.29%) |
Jun 10, 2016 | 45.90 | 45.90 | 45.13 | 45.30 | 982,287 | -1.11(-2.39%) |
Jun 09, 2016 | 46.31 | 46.49 | 46.01 | 46.41 | 403,075 | -0.36(-0.77%) |
Jun 08, 2016 | 46.58 | 46.81 | 46.39 | 46.78 | 605,696 | +0.09(+0.19%) |
Jun 07, 2016 | 46.49 | 46.75 | 46.35 | 46.68 | 585,289 | +0.17(+0.37%) |
Jun 06, 2016 | 45.81 | 46.70 | 45.65 | 46.51 | 551,835 | +0.84(+1.85%) |
Jun 03, 2016 | 46.31 | 46.68 | 45.35 | 45.67 | 1,336,326 | -1.23(-2.63%) |
Jun 02, 2016 | 46.73 | 46.90 | 44.42 | 46.90 | 728,306 | +0.44(+0.96%) |
Jun 01, 2016 | 46.20 | 46.66 | 46.05 | 46.46 | 696,124 | -0.16(-0.35%) |
May 31, 2016 | 46.30 | 46.78 | 46.09 | 46.62 | 1,018,591 | +0.14(+0.29%) |
May 27, 2016 | 46.02 | 46.49 | 46.49 | 46.49 | 596,477 | +0.40(+0.87%) |
May 26, 2016 | 46.16 | 46.25 | 45.90 | 46.09 | 742,664 | -0.11(-0.24%) |
May 25, 2016 | 46.45 | 46.56 | 46.06 | 46.20 | 648,803 | -0.07(-0.16%) |
May 24, 2016 | 45.54 | 46.35 | 45.03 | 46.27 | 758,705 | +0.96(+2.12%) |
May 23, 2016 | 45.23 | 45.48 | 44.95 | 45.31 | 684,920 | +0.05(+0.10%) |
May 20, 2016 | 44.89 | 45.41 | 44.54 | 45.26 | 804,479 | +0.71(+1.59%) |
May 19, 2016 | 44.23 | 44.80 | 43.88 | 44.55 | 666,243 | -0.10(-0.22%) |
May 18, 2016 | 43.79 | 44.82 | 43.49 | 44.65 | 598,892 | +0.82(+1.86%) |
May 17, 2016 | 43.97 | 44.35 | 43.69 | 43.84 | 549,582 | -0.28(-0.64%) |
May 16, 2016 | 43.57 | 44.22 | 43.51 | 44.12 | 768,050 | +0.50(+1.14%) |
May 13, 2016 | 43.89 | 44.29 | 43.40 | 43.62 | 422,916 | -0.48(-1.09%) |
May 12, 2016 | 44.16 | 44.24 | 43.64 | 44.10 | 563,333 | +0.22(+0.50%) |
May 11, 2016 | 44.21 | 44.52 | 43.41 | 43.88 | 539,199 | -0.69(-1.55%) |
May 10, 2016 | 44.17 | 44.61 | 43.85 | 44.57 | 807,206 | +0.75(+1.72%) |
May 09, 2016 | 43.37 | 43.86 | 43.32 | 43.82 | 578,883 | +0.50(+1.15%) |
May 06, 2016 | 42.72 | 43.40 | 42.45 | 43.32 | 767,285 | +0.23(+0.53%) |
May 05, 2016 | 43.07 | 43.30 | 42.44 | 43.10 | 679,906 | +0.14(+0.32%) |
May 04, 2016 | 42.97 | 43.39 | 42.64 | 42.96 | 559,039 | -0.38(-0.88%) |
May 03, 2016 | 43.95 | 43.95 | 43.16 | 43.34 | 579,935 | -1.01(-2.27%) |
May 02, 2016 | 43.66 | 44.41 | 43.21 | 44.35 | 653,592 | +0.77(+1.77%) |
Apr 29, 2016 | 43.32 | 44.08 | 42.87 | 43.58 | 1,400,200 | +0.14(+0.33%) |
Apr 28, 2016 | 43.79 | 44.13 | 43.04 | 43.43 | 695,118 | -0.73(-1.66%) |
Apr 27, 2016 | 44.15 | 44.53 | 43.82 | 44.16 | 485,725 | -0.18(-0.41%) |
Apr 26, 2016 | 43.92 | 44.35 | 43.72 | 44.35 | 877,376 | +0.52(+1.18%) |
Apr 25, 2016 | 44.06 | 44.23 | 43.60 | 43.83 | 953,736 | -0.58(-1.31%) |
Apr 22, 2016 | 43.63 | 44.46 | 43.63 | 44.41 | 847,750 | +0.63(+1.43%) |
Apr 21, 2016 | 44.31 | 44.84 | 43.61 | 43.78 | 1,080,746 | -0.34(-0.76%) |
Apr 20, 2016 | 42.45 | 44.35 | 42.10 | 44.12 | 1,428,195 | +2.22(+5.30%) |
Apr 19, 2016 | 41.92 | 42.18 | 41.63 | 41.90 | 1,391,644 | +0.08(+0.19%) |
Apr 18, 2016 | 41.30 | 41.92 | 41.28 | 41.82 | 980,791 | +0.06(+0.15%) |
Apr 15, 2016 | 41.57 | 41.80 | 41.44 | 41.75 | 1,053,626 | +0.24(+0.57%) |
Apr 14, 2016 | 41.40 | 41.88 | 41.25 | 41.52 | 640,666 | +0.17(+0.42%) |
Apr 13, 2016 | 40.33 | 41.35 | 40.26 | 41.35 | 725,672 | +1.17(+2.91%) |
Apr 12, 2016 | 39.74 | 40.30 | 39.47 | 40.18 | 809,983 | +0.62(+1.56%) |
Apr 11, 2016 | 39.91 | 40.50 | 39.55 | 39.56 | 994,882 | -0.10(-0.25%) |
Apr 08, 2016 | 39.22 | 39.87 | 39.08 | 39.66 | 819,262 | +0.74(+1.91%) |
Apr 07, 2016 | 39.65 | 40.20 | 38.65 | 38.92 | 1,233,029 | -1.02(-2.56%) |
Apr 06, 2016 | 39.05 | 40.15 | 38.93 | 39.94 | 1,510,268 | +1.45(+3.77%) |
Apr 05, 2016 | 38.40 | 38.79 | 38.10 | 38.49 | 851,585 | -0.29(-0.75%) |
Apr 04, 2016 | 39.47 | 39.66 | 38.66 | 38.78 | 798,519 | -0.73(-1.86%) |