Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.45 | 43.28 | 42.12 | 43.26 | 12,805,121 | +1.17(+2.78%) |
Jun 29, 2016 | 41.24 | 42.10 | 41.01 | 42.09 | 10,478,214 | +1.34(+3.29%) |
Jun 28, 2016 | 40.77 | 40.79 | 39.91 | 40.74 | 12,035,819 | +0.84(+2.11%) |
Jun 27, 2016 | 40.83 | 40.89 | 39.59 | 39.90 | 15,064,507 | -1.58(-3.81%) |
Jun 24, 2016 | 42.58 | 43.12 | 41.42 | 41.48 | 18,229,810 | -3.26(-7.29%) |
Jun 23, 2016 | 44.33 | 44.74 | 44.33 | 44.74 | 5,238,031 | +0.84(+1.92%) |
Jun 22, 2016 | 44.11 | 44.41 | 43.88 | 43.90 | 5,848,334 | -0.09(-0.20%) |
Jun 21, 2016 | 44.20 | 44.21 | 43.80 | 43.99 | 6,581,577 | +0.05(+0.11%) |
Jun 20, 2016 | 44.29 | 44.56 | 43.91 | 43.94 | 6,369,003 | +0.25(+0.58%) |
Jun 17, 2016 | 43.86 | 43.93 | 43.47 | 43.69 | 11,689,137 | -0.17(-0.39%) |
Jun 16, 2016 | 43.47 | 43.91 | 43.14 | 43.86 | 7,803,342 | +0.05(+0.11%) |
Jun 15, 2016 | 44.38 | 44.50 | 43.77 | 43.81 | 8,329,294 | -0.34(-0.78%) |
Jun 14, 2016 | 44.40 | 44.51 | 43.79 | 44.16 | 10,261,863 | -0.34(-0.75%) |
Jun 13, 2016 | 44.66 | 45.10 | 44.47 | 44.49 | 6,667,550 | -0.48(-1.07%) |
Jun 10, 2016 | 45.39 | 45.49 | 44.82 | 44.97 | 9,910,640 | -0.91(-1.98%) |
Jun 09, 2016 | 46.05 | 46.13 | 45.79 | 45.88 | 8,909,670 | -0.41(-0.88%) |
Jun 08, 2016 | 46.40 | 46.63 | 46.22 | 46.29 | 7,051,124 | -0.11(-0.25%) |
Jun 07, 2016 | 46.61 | 46.83 | 46.40 | 46.40 | 6,364,390 | -0.19(-0.40%) |
Jun 06, 2016 | 46.33 | 46.84 | 46.33 | 46.59 | 7,059,737 | +0.02(+0.05%) |
Jun 03, 2016 | 46.42 | 46.79 | 46.10 | 46.57 | 7,824,913 | -0.47(-1.00%) |
Jun 02, 2016 | 46.94 | 47.08 | 46.68 | 47.04 | 7,741,462 | +0.08(+0.17%) |
Jun 01, 2016 | 47.07 | 47.09 | 46.37 | 46.96 | 7,334,432 | -0.11(-0.24%) |
May 31, 2016 | 47.50 | 47.64 | 46.92 | 47.07 | 12,966,460 | -0.36(-0.75%) |
May 27, 2016 | 47.05 | 47.43 | 47.43 | 47.43 | 6,880,249 | +0.46(+0.99%) |
May 26, 2016 | 47.01 | 47.16 | 46.88 | 46.96 | 5,593,428 | -0.24(-0.52%) |
May 25, 2016 | 47.02 | 47.46 | 47.02 | 47.21 | 6,331,562 | +0.28(+0.61%) |
May 24, 2016 | 46.53 | 47.09 | 46.46 | 46.92 | 8,064,348 | +0.65(+1.41%) |
May 23, 2016 | 46.26 | 46.43 | 46.11 | 46.27 | 6,776,702 | -0.06(-0.12%) |
May 20, 2016 | 46.07 | 46.76 | 45.98 | 46.33 | 7,747,080 | +0.50(+1.08%) |
May 19, 2016 | 45.83 | 46.09 | 45.40 | 45.83 | 9,640,469 | -0.28(-0.62%) |
May 18, 2016 | 44.98 | 46.17 | 44.90 | 46.12 | 10,418,445 | +1.07(+2.36%) |
May 17, 2016 | 45.07 | 45.40 | 44.83 | 45.05 | 10,281,273 | +0.10(+0.22%) |
May 16, 2016 | 45.09 | 45.46 | 44.92 | 44.96 | 7,893,722 | -0.31(-0.68%) |
May 13, 2016 | 45.73 | 46.11 | 45.22 | 45.27 | 7,303,706 | -0.51(-1.12%) |
May 12, 2016 | 45.70 | 45.91 | 45.46 | 45.78 | 9,581,868 | +0.27(+0.59%) |
May 11, 2016 | 45.76 | 46.03 | 45.45 | 45.51 | 8,556,210 | -0.32(-0.69%) |
May 10, 2016 | 45.05 | 46.26 | 44.99 | 45.83 | 7,506,513 | +0.89(+1.99%) |
May 09, 2016 | 44.71 | 45.08 | 44.52 | 44.93 | 7,228,844 | +0.17(+0.38%) |
May 06, 2016 | 44.27 | 44.80 | 44.22 | 44.76 | 8,469,412 | +0.19(+0.42%) |
May 05, 2016 | 44.58 | 44.75 | 44.36 | 44.57 | 9,552,228 | -0.03(-0.07%) |
May 04, 2016 | 45.00 | 45.09 | 44.28 | 44.61 | 11,237,452 | -0.89(-1.95%) |
May 03, 2016 | 44.78 | 45.59 | 44.70 | 45.49 | 14,737,268 | -0.53(-1.15%) |
May 02, 2016 | 45.85 | 46.19 | 45.45 | 46.02 | 11,226,151 | +0.63(+1.38%) |
Apr 29, 2016 | 45.23 | 45.57 | 44.96 | 45.40 | 9,580,203 | -0.01(-0.02%) |
Apr 28, 2016 | 45.70 | 46.08 | 45.33 | 45.40 | 8,375,626 | -0.65(-1.41%) |
Apr 27, 2016 | 45.95 | 46.28 | 45.82 | 46.05 | 7,735,852 | +0.07(+0.14%) |
Apr 26, 2016 | 45.50 | 46.09 | 45.36 | 45.99 | 6,141,011 | +0.49(+1.07%) |
Apr 25, 2016 | 45.39 | 45.61 | 45.06 | 45.50 | 5,244,539 | -0.20(-0.43%) |
Apr 22, 2016 | 45.28 | 45.71 | 45.17 | 45.70 | 7,386,300 | +0.54(+1.21%) |
Apr 21, 2016 | 45.46 | 45.74 | 45.13 | 45.15 | 6,496,783 | -0.49(-1.07%) |
Apr 20, 2016 | 45.38 | 45.85 | 45.34 | 45.64 | 4,511,008 | +0.33(+0.72%) |
Apr 19, 2016 | 45.05 | 45.58 | 44.96 | 45.31 | 4,864,680 | +0.36(+0.80%) |
Apr 18, 2016 | 44.66 | 44.98 | 44.42 | 44.96 | 10,687,107 | +0.27(+0.60%) |
Apr 15, 2016 | 45.21 | 45.21 | 44.61 | 44.69 | 8,519,924 | -0.25(-0.56%) |
Apr 14, 2016 | 44.73 | 45.20 | 44.58 | 44.94 | 7,311,962 | +0.10(+0.22%) |
Apr 13, 2016 | 43.98 | 44.85 | 43.98 | 44.84 | 7,977,378 | +1.10(+2.51%) |
Apr 12, 2016 | 43.48 | 43.81 | 43.22 | 43.74 | 14,505,188 | +0.31(+0.71%) |
Apr 11, 2016 | 43.46 | 43.72 | 43.35 | 43.44 | 6,378,272 | +0.20(+0.47%) |
Apr 08, 2016 | 43.46 | 43.64 | 43.14 | 43.23 | 6,150,618 | +0.04(+0.09%) |
Apr 07, 2016 | 43.65 | 43.79 | 42.95 | 43.19 | 6,916,516 | -0.81(-1.85%) |
Apr 06, 2016 | 43.56 | 44.08 | 43.48 | 44.00 | 6,858,045 | +0.35(+0.80%) |
Apr 05, 2016 | 43.87 | 44.11 | 43.57 | 43.65 | 8,122,597 | -0.59(-1.32%) |
Apr 04, 2016 | 44.63 | 44.65 | 44.18 | 44.24 | 6,527,938 | -0.40(-0.89%) |