Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 41.87 | 42.25 | 40.93 | 41.29 | 3,834,502 | -0.81(-1.93%) |
Jun 29, 2016 | 43.21 | 43.61 | 41.90 | 42.10 | 4,561,495 | -0.51(-1.19%) |
Jun 28, 2016 | 41.78 | 42.94 | 41.60 | 42.61 | 4,880,439 | +1.94(+4.78%) |
Jun 27, 2016 | 41.05 | 41.86 | 40.03 | 40.67 | 3,374,657 | -0.79(-1.92%) |
Jun 24, 2016 | 41.35 | 42.86 | 41.16 | 41.46 | 3,557,123 | -2.03(-4.67%) |
Jun 23, 2016 | 43.77 | 44.24 | 43.23 | 43.49 | 2,702,325 | -0.01(-0.02%) |
Jun 22, 2016 | 44.62 | 44.62 | 43.13 | 43.50 | 2,965,591 | -0.96(-2.15%) |
Jun 21, 2016 | 43.03 | 44.95 | 42.80 | 44.46 | 3,719,565 | +1.17(+2.70%) |
Jun 20, 2016 | 43.20 | 43.81 | 42.51 | 43.29 | 3,093,209 | +0.89(+2.10%) |
Jun 17, 2016 | 41.45 | 42.76 | 41.45 | 42.40 | 5,264,675 | +1.40(+3.41%) |
Jun 16, 2016 | 40.82 | 41.39 | 39.40 | 41.00 | 3,527,783 | -0.21(-0.51%) |
Jun 15, 2016 | 41.32 | 42.35 | 40.97 | 41.21 | 3,043,577 | -0.12(-0.30%) |
Jun 14, 2016 | 41.32 | 42.14 | 39.87 | 41.34 | 3,757,486 | -0.33(-0.80%) |
Jun 13, 2016 | 41.27 | 42.46 | 40.87 | 41.67 | 3,472,234 | +0.33(+0.81%) |
Jun 10, 2016 | 43.45 | 44.07 | 41.26 | 41.34 | 4,047,327 | -2.87(-6.49%) |
Jun 09, 2016 | 42.08 | 44.31 | 41.85 | 44.21 | 4,174,908 | +1.66(+3.91%) |
Jun 08, 2016 | 44.29 | 44.51 | 42.21 | 42.54 | 4,879,969 | -1.67(-3.79%) |
Jun 07, 2016 | 43.14 | 44.55 | 42.94 | 44.22 | 4,019,395 | +1.13(+2.62%) |
Jun 06, 2016 | 41.86 | 43.25 | 41.86 | 43.09 | 3,742,768 | +1.72(+4.16%) |
Jun 03, 2016 | 41.39 | 42.08 | 40.76 | 41.37 | 2,847,792 | -0.02(-0.05%) |
Jun 02, 2016 | 40.72 | 41.51 | 40.11 | 41.39 | 3,438,295 | +0.15(+0.37%) |
Jun 01, 2016 | 40.81 | 41.70 | 40.43 | 41.23 | 3,344,651 | +0.49(+1.20%) |
May 31, 2016 | 39.90 | 41.40 | 39.90 | 40.75 | 4,225,157 | +1.18(+2.97%) |
May 27, 2016 | 39.78 | 39.57 | 39.57 | 39.57 | 3,167,161 | -0.24(-0.60%) |
May 26, 2016 | 41.62 | 42.21 | 39.73 | 39.81 | 4,772,529 | -1.33(-3.23%) |
May 25, 2016 | 39.98 | 41.46 | 39.81 | 41.14 | 4,927,847 | +1.61(+4.07%) |
May 24, 2016 | 39.54 | 39.80 | 38.35 | 39.53 | 3,211,941 | +0.07(+0.17%) |
May 23, 2016 | 38.57 | 39.69 | 38.27 | 39.46 | 2,774,390 | +0.83(+2.15%) |
May 20, 2016 | 38.55 | 38.81 | 37.63 | 38.63 | 4,128,097 | +0.41(+1.08%) |
May 19, 2016 | 36.43 | 39.00 | 36.20 | 38.22 | 6,512,054 | +1.17(+3.15%) |
May 18, 2016 | 37.89 | 38.93 | 36.93 | 37.05 | 6,811,179 | -0.53(-1.40%) |
May 17, 2016 | 36.20 | 37.58 | 35.48 | 37.58 | 12,356,682 | +1.52(+4.22%) |
May 16, 2016 | 38.94 | 40.13 | 35.80 | 36.06 | 19,943,676 | -4.13(-10.28%) |
May 13, 2016 | 40.13 | 41.42 | 39.86 | 40.19 | 3,448,548 | -0.24(-0.59%) |
May 12, 2016 | 41.86 | 42.33 | 40.09 | 40.43 | 3,092,055 | -0.85(-2.06%) |
May 11, 2016 | 40.97 | 41.47 | 39.92 | 41.28 | 4,158,991 | +0.03(+0.07%) |
May 10, 2016 | 40.37 | 41.28 | 39.94 | 41.25 | 2,678,917 | +1.36(+3.41%) |
May 09, 2016 | 39.47 | 40.28 | 38.60 | 39.89 | 3,666,937 | -0.20(-0.50%) |
May 06, 2016 | 39.82 | 41.63 | 39.70 | 40.09 | 4,875,231 | -0.49(-1.20%) |
May 05, 2016 | 41.42 | 41.55 | 39.81 | 40.58 | 2,916,302 | +0.62(+1.56%) |
May 04, 2016 | 40.85 | 41.50 | 38.85 | 39.96 | 4,058,080 | -0.38(-0.95%) |
May 03, 2016 | 40.93 | 41.42 | 39.43 | 40.34 | 4,597,144 | -1.31(-3.15%) |
May 02, 2016 | 41.78 | 42.17 | 40.77 | 41.65 | 5,624,913 | -0.55(-1.29%) |
Apr 29, 2016 | 40.45 | 42.74 | 39.81 | 42.20 | 6,632,943 | +3.21(+8.25%) |
Apr 28, 2016 | 39.61 | 40.83 | 38.77 | 38.99 | 5,455,093 | -1.08(-2.70%) |
Apr 27, 2016 | 38.19 | 40.27 | 38.07 | 40.07 | 5,442,174 | +2.06(+5.41%) |
Apr 26, 2016 | 37.01 | 38.20 | 36.53 | 38.01 | 3,135,932 | +0.70(+1.87%) |
Apr 25, 2016 | 37.68 | 38.12 | 36.80 | 37.31 | 3,994,358 | -0.72(-1.89%) |
Apr 22, 2016 | 35.85 | 38.24 | 35.85 | 38.03 | 4,906,408 | +2.47(+6.94%) |
Apr 21, 2016 | 37.08 | 37.08 | 35.37 | 35.56 | 3,741,376 | -1.20(-3.25%) |
Apr 20, 2016 | 36.55 | 37.12 | 36.16 | 36.76 | 3,804,086 | +0.13(+0.37%) |
Apr 19, 2016 | 35.92 | 36.85 | 35.81 | 36.62 | 4,567,217 | +1.15(+3.24%) |
Apr 18, 2016 | 34.21 | 35.95 | 33.91 | 35.47 | 4,085,495 | -0.11(-0.32%) |
Apr 15, 2016 | 34.74 | 35.81 | 34.26 | 35.59 | 3,978,135 | +0.21(+0.59%) |
Apr 14, 2016 | 36.15 | 36.24 | 34.24 | 35.38 | 5,905,960 | -0.74(-2.04%) |
Apr 13, 2016 | 36.36 | 38.03 | 36.01 | 36.12 | 12,283,116 | -0.25(-0.68%) |
Apr 12, 2016 | 33.70 | 36.84 | 33.13 | 36.36 | 8,842,952 | +3.07(+9.22%) |
Apr 11, 2016 | 33.47 | 33.85 | 32.93 | 33.29 | 4,791,938 | -0.11(-0.34%) |
Apr 08, 2016 | 32.64 | 33.53 | 32.11 | 33.41 | 6,833,078 | +2.00(+6.37%) |
Apr 07, 2016 | 30.27 | 31.55 | 30.16 | 31.41 | 3,987,490 | +1.00(+3.30%) |
Apr 06, 2016 | 30.53 | 31.03 | 29.77 | 30.40 | 4,989,755 | +0.13(+0.44%) |
Apr 05, 2016 | 31.28 | 31.36 | 29.98 | 30.27 | 3,784,720 | -1.34(-4.24%) |
Apr 04, 2016 | 31.44 | 33.40 | 31.44 | 31.61 | 4,467,685 | +0.56(+1.82%) |