Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.96 | 40.72 | 39.72 | 40.64 | 2,340,640 | +0.74(+1.86%) |
Jun 29, 2016 | 39.45 | 40.11 | 39.13 | 39.89 | 2,657,099 | +0.99(+2.54%) |
Jun 28, 2016 | 38.77 | 39.09 | 38.38 | 38.90 | 2,456,266 | +0.41(+1.06%) |
Jun 27, 2016 | 39.87 | 40.11 | 38.29 | 38.50 | 2,241,012 | -1.78(-4.41%) |
Jun 24, 2016 | 40.67 | 41.32 | 40.18 | 40.27 | 2,096,057 | -2.02(-4.79%) |
Jun 23, 2016 | 42.32 | 42.47 | 42.11 | 42.30 | 969,191 | +0.42(+1.01%) |
Jun 22, 2016 | 41.73 | 42.11 | 41.61 | 41.87 | 1,244,943 | +0.24(+0.57%) |
Jun 21, 2016 | 41.74 | 41.90 | 41.55 | 41.63 | 1,406,632 | +0.02(+0.04%) |
Jun 20, 2016 | 42.01 | 42.40 | 41.56 | 41.62 | 2,433,341 | +0.21(+0.51%) |
Jun 17, 2016 | 41.73 | 41.88 | 41.05 | 41.40 | 2,605,166 | -0.42(-1.01%) |
Jun 16, 2016 | 41.37 | 41.88 | 41.17 | 41.83 | 1,655,777 | +0.28(+0.68%) |
Jun 15, 2016 | 41.69 | 42.12 | 41.53 | 41.55 | 1,794,533 | -0.04(-0.11%) |
Jun 14, 2016 | 41.72 | 41.76 | 41.26 | 41.59 | 2,500,842 | -0.22(-0.53%) |
Jun 13, 2016 | 42.34 | 42.47 | 41.55 | 41.81 | 2,510,828 | -0.76(-1.79%) |
Jun 10, 2016 | 41.43 | 42.64 | 41.15 | 42.57 | 5,000,081 | +0.86(+2.06%) |
Jun 09, 2016 | 40.61 | 41.85 | 40.49 | 41.71 | 3,161,096 | +0.90(+2.21%) |
Jun 08, 2016 | 40.66 | 40.88 | 40.18 | 40.81 | 3,211,862 | +0.17(+0.41%) |
Jun 07, 2016 | 40.56 | 40.79 | 40.28 | 40.64 | 2,397,298 | +0.16(+0.39%) |
Jun 06, 2016 | 41.10 | 41.27 | 40.26 | 40.49 | 3,083,195 | -0.58(-1.42%) |
Jun 03, 2016 | 41.24 | 41.25 | 40.89 | 41.07 | 1,329,526 | -0.23(-0.56%) |
Jun 02, 2016 | 40.90 | 41.30 | 40.59 | 41.30 | 1,510,790 | +0.24(+0.58%) |
Jun 01, 2016 | 40.91 | 41.16 | 40.42 | 41.06 | 1,417,430 | +0.15(+0.37%) |
May 31, 2016 | 41.44 | 41.76 | 40.72 | 40.91 | 2,247,306 | -0.37(-0.90%) |
May 27, 2016 | 40.95 | 41.28 | 41.28 | 41.28 | 1,252,330 | +0.28(+0.69%) |
May 26, 2016 | 41.38 | 41.38 | 40.73 | 41.00 | 1,931,325 | -0.34(-0.83%) |
May 25, 2016 | 41.37 | 41.59 | 41.20 | 41.34 | 1,697,130 | +0.14(+0.34%) |
May 24, 2016 | 40.83 | 41.39 | 40.80 | 41.20 | 2,118,865 | +0.48(+1.17%) |
May 23, 2016 | 41.24 | 41.35 | 40.69 | 40.72 | 2,974,573 | -0.56(-1.37%) |
May 20, 2016 | 41.31 | 41.53 | 40.95 | 41.29 | 2,072,795 | +0.16(+0.39%) |
May 19, 2016 | 41.13 | 41.41 | 40.31 | 41.13 | 2,846,439 | -0.15(-0.36%) |
May 18, 2016 | 41.26 | 41.62 | 41.02 | 41.28 | 2,087,650 | -0.02(-0.04%) |
May 17, 2016 | 41.98 | 42.13 | 41.14 | 41.30 | 2,006,826 | -0.94(-2.23%) |
May 16, 2016 | 41.97 | 42.56 | 41.71 | 42.24 | 1,529,867 | +0.19(+0.44%) |
May 13, 2016 | 42.01 | 42.36 | 41.84 | 42.05 | 2,061,430 | -0.05(-0.13%) |
May 12, 2016 | 41.60 | 42.58 | 41.60 | 42.11 | 2,073,420 | +1.02(+2.49%) |
May 11, 2016 | 41.76 | 41.76 | 40.95 | 41.09 | 1,191,317 | -0.60(-1.44%) |
May 10, 2016 | 41.71 | 42.10 | 41.49 | 41.69 | 1,472,762 | +0.06(+0.15%) |
May 09, 2016 | 40.85 | 41.77 | 40.75 | 41.62 | 1,424,190 | +0.56(+1.37%) |
May 06, 2016 | 40.92 | 41.16 | 40.52 | 41.06 | 1,741,187 | +0.03(+0.06%) |
May 05, 2016 | 40.96 | 41.36 | 40.87 | 41.03 | 1,912,710 | +0.05(+0.13%) |
May 04, 2016 | 41.17 | 41.32 | 40.77 | 40.98 | 1,425,997 | -0.49(-1.19%) |
May 03, 2016 | 42.39 | 42.59 | 41.35 | 41.47 | 2,492,404 | -1.38(-3.23%) |
May 02, 2016 | 41.63 | 42.96 | 41.58 | 42.86 | 3,353,024 | +1.14(+2.72%) |
Apr 29, 2016 | 42.32 | 42.57 | 40.27 | 41.72 | 7,955,267 | -0.87(-2.05%) |
Apr 28, 2016 | 42.94 | 44.08 | 42.23 | 42.59 | 7,061,942 | -3.81(-8.22%) |
Apr 27, 2016 | 45.91 | 46.54 | 45.63 | 46.41 | 3,120,170 | +0.65(+1.42%) |
Apr 26, 2016 | 45.53 | 45.88 | 45.26 | 45.75 | 1,687,968 | +0.27(+0.60%) |
Apr 25, 2016 | 45.56 | 45.69 | 44.87 | 45.48 | 1,730,647 | -0.31(-0.67%) |
Apr 22, 2016 | 44.87 | 46.14 | 44.74 | 45.79 | 3,176,474 | +1.09(+2.44%) |
Apr 21, 2016 | 45.49 | 45.70 | 44.64 | 44.70 | 1,908,423 | -0.70(-1.53%) |
Apr 20, 2016 | 45.01 | 45.56 | 44.72 | 45.39 | 2,239,192 | +0.64(+1.44%) |
Apr 19, 2016 | 44.94 | 45.07 | 44.50 | 44.75 | 1,683,633 | +0.04(+0.10%) |
Apr 18, 2016 | 44.86 | 45.03 | 44.36 | 44.71 | 2,299,856 | +0.63(+1.44%) |
Apr 15, 2016 | 43.81 | 44.14 | 43.53 | 44.07 | 1,393,093 | +0.36(+0.83%) |
Apr 14, 2016 | 44.24 | 44.30 | 43.40 | 43.71 | 1,159,527 | -0.36(-0.82%) |
Apr 13, 2016 | 43.51 | 44.11 | 42.71 | 44.07 | 2,052,106 | +0.86(+2.00%) |
Apr 12, 2016 | 43.70 | 43.83 | 43.16 | 43.21 | 1,240,959 | -0.51(-1.17%) |
Apr 11, 2016 | 43.87 | 44.27 | 43.48 | 43.72 | 2,506,706 | +0.11(+0.24%) |
Apr 08, 2016 | 43.47 | 43.76 | 43.21 | 43.61 | 1,913,396 | +0.45(+1.04%) |
Apr 07, 2016 | 43.56 | 43.63 | 42.94 | 43.16 | 1,757,339 | -0.67(-1.53%) |
Apr 06, 2016 | 42.56 | 43.84 | 42.33 | 43.83 | 2,369,229 | +1.29(+3.04%) |
Apr 05, 2016 | 42.44 | 42.90 | 42.20 | 42.54 | 2,034,793 | -0.33(-0.76%) |
Apr 04, 2016 | 42.87 | 43.13 | 42.64 | 42.87 | 1,080,889 | +0.15(+0.35%) |