Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.70 | 45.02 | 44.49 | 44.96 | 3,978,768 | +0.21(+0.47%) |
Jun 29, 2016 | 44.41 | 44.88 | 44.22 | 44.75 | 3,804,490 | +0.78(+1.77%) |
Jun 28, 2016 | 43.48 | 43.97 | 43.27 | 43.97 | 3,830,510 | +1.04(+2.42%) |
Jun 27, 2016 | 43.77 | 44.03 | 42.80 | 42.93 | 5,339,438 | -1.03(-2.34%) |
Jun 24, 2016 | 43.70 | 44.77 | 43.65 | 43.97 | 6,795,507 | -1.31(-2.90%) |
Jun 23, 2016 | 45.00 | 45.28 | 44.84 | 45.28 | 2,424,150 | +0.54(+1.20%) |
Jun 22, 2016 | 44.58 | 45.17 | 44.27 | 44.74 | 2,793,186 | +0.04(+0.08%) |
Jun 21, 2016 | 44.55 | 44.77 | 44.12 | 44.70 | 2,854,979 | +0.36(+0.81%) |
Jun 20, 2016 | 44.44 | 44.72 | 44.27 | 44.34 | 2,691,139 | +0.44(+1.01%) |
Jun 17, 2016 | 44.63 | 44.67 | 43.90 | 43.90 | 4,242,075 | -0.78(-1.74%) |
Jun 16, 2016 | 44.43 | 44.77 | 44.01 | 44.67 | 2,503,914 | +0.04(+0.08%) |
Jun 15, 2016 | 44.61 | 45.10 | 44.61 | 44.64 | 3,721,491 | +0.03(+0.06%) |
Jun 14, 2016 | 43.51 | 44.65 | 43.45 | 44.61 | 4,490,817 | +0.95(+2.17%) |
Jun 13, 2016 | 44.59 | 44.73 | 43.62 | 43.66 | 2,993,687 | -1.13(-2.53%) |
Jun 10, 2016 | 44.75 | 45.00 | 44.38 | 44.80 | 4,632,421 | -0.71(-1.56%) |
Jun 09, 2016 | 45.71 | 46.02 | 45.30 | 45.51 | 2,244,666 | -0.29(-0.64%) |
Jun 08, 2016 | 45.72 | 45.92 | 45.57 | 45.80 | 1,933,059 | +0.09(+0.21%) |
Jun 07, 2016 | 45.45 | 45.87 | 45.30 | 45.70 | 2,573,998 | -0.06(-0.12%) |
Jun 06, 2016 | 45.31 | 45.77 | 45.21 | 45.76 | 2,122,721 | +0.45(+1.00%) |
Jun 03, 2016 | 45.46 | 45.48 | 44.83 | 45.31 | 2,419,375 | -0.19(-0.42%) |
Jun 02, 2016 | 45.27 | 45.54 | 45.05 | 45.50 | 1,852,440 | +0.26(+0.59%) |
Jun 01, 2016 | 44.89 | 45.37 | 44.65 | 45.23 | 2,264,641 | +0.41(+0.91%) |
May 31, 2016 | 44.83 | 45.10 | 44.53 | 44.83 | 2,966,572 | +0.23(+0.51%) |
May 27, 2016 | 44.94 | 44.60 | 44.60 | 44.60 | 2,140,316 | -0.14(-0.32%) |
May 26, 2016 | 44.32 | 44.87 | 44.21 | 44.74 | 3,297,289 | +0.31(+0.70%) |
May 25, 2016 | 44.80 | 44.96 | 44.31 | 44.43 | 4,906,152 | -0.27(-0.61%) |
May 24, 2016 | 44.25 | 44.77 | 44.18 | 44.70 | 3,650,018 | +0.84(+1.92%) |
May 23, 2016 | 44.43 | 44.47 | 43.87 | 43.86 | 2,492,391 | -0.62(-1.40%) |
May 20, 2016 | 44.14 | 44.52 | 43.99 | 44.48 | 5,358,380 | +0.60(+1.36%) |
May 19, 2016 | 44.23 | 44.25 | 43.41 | 43.89 | 2,315,959 | -0.50(-1.13%) |
May 18, 2016 | 43.81 | 44.64 | 43.78 | 44.39 | 3,700,967 | +0.43(+0.99%) |
May 17, 2016 | 44.15 | 44.35 | 43.70 | 43.96 | 2,710,903 | -0.26(-0.58%) |
May 16, 2016 | 43.62 | 44.37 | 43.56 | 44.21 | 3,908,105 | +0.36(+0.82%) |
May 13, 2016 | 43.81 | 44.05 | 43.51 | 43.85 | 3,350,872 | +0.13(+0.30%) |
May 12, 2016 | 43.34 | 43.88 | 43.07 | 43.72 | 6,528,659 | +0.24(+0.54%) |
May 11, 2016 | 43.96 | 44.29 | 43.47 | 43.48 | 5,920,409 | -0.53(-1.20%) |
May 10, 2016 | 43.76 | 44.09 | 43.62 | 44.01 | 13,087,530 | -0.89(-1.98%) |
May 09, 2016 | 44.79 | 45.40 | 44.54 | 44.90 | 6,359,351 | +0.15(+0.34%) |
May 06, 2016 | 44.72 | 45.12 | 44.30 | 44.75 | 3,702,230 | -0.85(-1.87%) |
May 05, 2016 | 44.73 | 45.64 | 44.46 | 45.60 | 3,739,465 | +1.12(+2.53%) |
May 04, 2016 | 45.29 | 45.41 | 43.53 | 44.48 | 5,744,791 | -1.04(-2.28%) |
May 03, 2016 | 45.27 | 45.72 | 45.01 | 45.52 | 4,733,596 | +0.11(+0.25%) |
May 02, 2016 | 44.62 | 45.47 | 44.30 | 45.40 | 3,919,873 | +0.95(+2.13%) |
Apr 29, 2016 | 44.58 | 44.72 | 44.07 | 44.46 | 3,536,311 | -0.15(-0.34%) |
Apr 28, 2016 | 44.65 | 45.03 | 44.40 | 44.61 | 1,997,965 | -0.26(-0.57%) |
Apr 27, 2016 | 45.00 | 45.19 | 44.75 | 44.86 | 2,634,246 | -0.14(-0.32%) |
Apr 26, 2016 | 44.81 | 45.15 | 44.38 | 45.00 | 3,554,810 | +0.27(+0.61%) |
Apr 25, 2016 | 45.69 | 45.72 | 44.63 | 44.73 | 5,542,849 | -1.25(-2.71%) |
Apr 22, 2016 | 45.88 | 46.27 | 45.54 | 45.98 | 2,240,229 | +0.19(+0.41%) |
Apr 21, 2016 | 45.77 | 46.16 | 45.41 | 45.79 | 3,172,524 | -0.03(-0.06%) |
Apr 20, 2016 | 45.90 | 46.05 | 45.27 | 45.82 | 2,858,524 | -0.09(-0.19%) |
Apr 19, 2016 | 46.03 | 46.41 | 45.71 | 45.90 | 2,566,656 | -0.01(-0.02%) |
Apr 18, 2016 | 45.35 | 46.11 | 45.16 | 45.91 | 3,209,645 | +0.43(+0.96%) |
Apr 15, 2016 | 45.14 | 45.51 | 44.97 | 45.48 | 3,373,975 | +0.42(+0.92%) |
Apr 14, 2016 | 44.68 | 45.34 | 44.54 | 45.06 | 3,242,761 | +0.16(+0.36%) |
Apr 13, 2016 | 44.57 | 44.90 | 44.38 | 44.90 | 3,486,444 | +0.46(+1.04%) |
Apr 12, 2016 | 44.28 | 44.54 | 44.05 | 44.44 | 3,845,167 | +0.32(+0.73%) |
Apr 11, 2016 | 44.43 | 44.47 | 43.94 | 44.12 | 4,191,496 | -0.26(-0.58%) |
Apr 08, 2016 | 44.77 | 44.86 | 43.99 | 44.37 | 5,154,768 | -0.24(-0.53%) |
Apr 07, 2016 | 44.39 | 44.66 | 44.27 | 44.61 | 6,205,095 | -0.08(-0.17%) |
Apr 06, 2016 | 43.29 | 45.00 | 43.20 | 44.68 | 6,539,177 | +1.34(+3.10%) |
Apr 05, 2016 | 42.78 | 43.46 | 42.55 | 43.34 | 6,351,918 | +0.17(+0.40%) |
Apr 04, 2016 | 42.54 | 43.43 | 42.48 | 43.17 | 5,725,074 | +0.73(+1.71%) |