Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 43.12 | 43.52 | 42.94 | 43.47 | 12,294,984 | +0.42(+0.98%) |
Jun 29, 2016 | 42.36 | 43.12 | 42.24 | 43.05 | 13,005,449 | +1.11(+2.64%) |
Jun 28, 2016 | 41.83 | 42.01 | 41.59 | 41.94 | 16,909,864 | +0.20(+0.49%) |
Jun 27, 2016 | 41.87 | 42.02 | 41.58 | 41.74 | 17,605,032 | -0.43(-1.02%) |
Jun 24, 2016 | 42.29 | 43.06 | 42.08 | 42.17 | 22,871,492 | -1.36(-3.12%) |
Jun 23, 2016 | 43.37 | 43.52 | 43.09 | 43.52 | 9,233,366 | +0.48(+1.12%) |
Jun 22, 2016 | 42.36 | 43.22 | 42.33 | 43.04 | 16,535,508 | +0.60(+1.40%) |
Jun 21, 2016 | 42.66 | 42.76 | 42.44 | 42.45 | 8,485,412 | +0.08(+0.20%) |
Jun 20, 2016 | 42.51 | 42.71 | 42.35 | 42.36 | 11,527,771 | +0.19(+0.45%) |
Jun 17, 2016 | 43.34 | 43.34 | 42.03 | 42.17 | 23,170,780 | -1.21(-2.80%) |
Jun 16, 2016 | 43.00 | 43.52 | 42.35 | 43.39 | 29,223,692 | +1.06(+2.51%) |
Jun 15, 2016 | 42.57 | 42.65 | 42.22 | 42.32 | 10,136,339 | -0.12(-0.28%) |
Jun 14, 2016 | 42.08 | 42.49 | 41.97 | 42.45 | 11,389,234 | +0.11(+0.25%) |
Jun 13, 2016 | 42.39 | 42.77 | 42.32 | 42.34 | 8,222,793 | -0.18(-0.43%) |
Jun 10, 2016 | 42.53 | 42.72 | 42.34 | 42.52 | 12,734,791 | -0.28(-0.65%) |
Jun 09, 2016 | 43.05 | 43.28 | 42.61 | 42.80 | 12,328,590 | -0.33(-0.76%) |
Jun 08, 2016 | 42.64 | 43.31 | 42.64 | 43.13 | 10,407,932 | +0.46(+1.09%) |
Jun 07, 2016 | 42.81 | 42.99 | 42.60 | 42.66 | 8,353,368 | -0.13(-0.30%) |
Jun 06, 2016 | 42.41 | 42.94 | 42.40 | 42.79 | 9,223,438 | +0.40(+0.94%) |
Jun 03, 2016 | 42.54 | 42.63 | 42.12 | 42.39 | 7,263,955 | -0.13(-0.32%) |
Jun 02, 2016 | 42.24 | 42.56 | 42.18 | 42.53 | 9,747,072 | +0.37(+0.87%) |
Jun 01, 2016 | 42.06 | 42.30 | 41.88 | 42.16 | 8,939,488 | +0.05(+0.12%) |
May 31, 2016 | 42.28 | 42.45 | 41.97 | 42.11 | 12,649,899 | -0.16(-0.39%) |
May 27, 2016 | 42.29 | 42.27 | 42.27 | 42.27 | 10,032,088 | +0.07(+0.16%) |
May 26, 2016 | 42.27 | 42.45 | 42.17 | 42.21 | 7,642,856 | -0.13(-0.32%) |
May 25, 2016 | 41.77 | 42.42 | 41.74 | 42.34 | 12,827,884 | +0.73(+1.74%) |
May 24, 2016 | 41.34 | 41.83 | 41.30 | 41.62 | 8,433,168 | +0.51(+1.24%) |
May 23, 2016 | 41.17 | 41.34 | 41.00 | 41.11 | 7,442,226 | -0.14(-0.34%) |
May 20, 2016 | 41.04 | 41.57 | 40.89 | 41.25 | 11,534,216 | +0.40(+0.97%) |
May 19, 2016 | 40.59 | 41.15 | 40.48 | 40.85 | 11,668,869 | -0.07(-0.16%) |
May 18, 2016 | 40.71 | 41.13 | 40.55 | 40.92 | 9,873,339 | +0.26(+0.64%) |
May 17, 2016 | 40.72 | 40.84 | 40.40 | 40.66 | 15,757,340 | -0.25(-0.60%) |
May 16, 2016 | 40.25 | 40.99 | 40.11 | 40.90 | 8,883,337 | +0.58(+1.43%) |
May 13, 2016 | 40.49 | 40.80 | 40.29 | 40.33 | 9,519,524 | -0.18(-0.44%) |
May 12, 2016 | 40.86 | 40.88 | 40.37 | 40.51 | 11,014,688 | -0.14(-0.35%) |
May 11, 2016 | 40.94 | 41.01 | 40.61 | 40.65 | 8,781,690 | -0.28(-0.68%) |
May 10, 2016 | 40.77 | 40.96 | 40.71 | 40.93 | 8,665,907 | +0.43(+1.07%) |
May 09, 2016 | 40.10 | 40.66 | 40.05 | 40.49 | 10,655,538 | +0.37(+0.93%) |
May 06, 2016 | 40.28 | 40.40 | 39.71 | 40.12 | 14,063,654 | -0.37(-0.91%) |
May 05, 2016 | 40.63 | 40.72 | 39.92 | 40.49 | 14,996,593 | -0.54(-1.31%) |
May 04, 2016 | 40.95 | 41.20 | 40.77 | 41.02 | 10,295,489 | -0.20(-0.49%) |
May 03, 2016 | 41.27 | 41.50 | 41.05 | 41.23 | 10,155,552 | -0.16(-0.40%) |
May 02, 2016 | 41.05 | 41.44 | 40.94 | 41.39 | 12,931,448 | +0.34(+0.84%) |
Apr 29, 2016 | 41.65 | 41.65 | 40.84 | 41.05 | 17,673,232 | -0.67(-1.61%) |
Apr 28, 2016 | 41.83 | 42.09 | 41.57 | 41.72 | 12,150,983 | -0.43(-1.01%) |
Apr 27, 2016 | 41.96 | 42.38 | 41.96 | 42.15 | 9,274,051 | +0.20(+0.48%) |
Apr 26, 2016 | 42.22 | 42.23 | 41.82 | 41.94 | 9,654,911 | -0.13(-0.32%) |
Apr 25, 2016 | 42.27 | 42.39 | 41.91 | 42.08 | 11,062,690 | -0.39(-0.92%) |
Apr 22, 2016 | 42.43 | 42.69 | 42.30 | 42.47 | 9,477,201 | +0.10(+0.25%) |
Apr 21, 2016 | 42.17 | 42.69 | 42.15 | 42.36 | 14,075,564 | +0.02(+0.04%) |
Apr 20, 2016 | 42.78 | 42.96 | 42.24 | 42.35 | 11,384,139 | -0.21(-0.49%) |
Apr 19, 2016 | 42.46 | 42.95 | 42.08 | 42.56 | 10,212,967 | +0.26(+0.62%) |
Apr 18, 2016 | 42.02 | 42.54 | 41.85 | 42.30 | 10,413,391 | +0.28(+0.66%) |
Apr 15, 2016 | 42.31 | 42.33 | 41.83 | 42.02 | 11,268,784 | -0.23(-0.55%) |
Apr 14, 2016 | 41.93 | 42.36 | 41.87 | 42.25 | 11,136,314 | +0.37(+0.88%) |
Apr 13, 2016 | 41.51 | 41.91 | 41.36 | 41.88 | 11,282,183 | +0.46(+1.12%) |
Apr 12, 2016 | 41.14 | 41.73 | 41.12 | 41.42 | 7,932,131 | +0.22(+0.53%) |
Apr 11, 2016 | 41.44 | 41.72 | 41.15 | 41.20 | 9,439,803 | -0.23(-0.56%) |
Apr 08, 2016 | 41.73 | 41.84 | 41.24 | 41.44 | 9,335,478 | -0.04(-0.11%) |
Apr 07, 2016 | 41.42 | 41.75 | 41.20 | 41.48 | 14,077,633 | -0.16(-0.38%) |
Apr 06, 2016 | 40.68 | 41.76 | 40.67 | 41.64 | 16,674,134 | +1.04(+2.56%) |
Apr 05, 2016 | 40.49 | 40.96 | 40.41 | 40.60 | 12,025,454 | -0.12(-0.29%) |
Apr 04, 2016 | 40.35 | 40.89 | 40.23 | 40.72 | 13,693,800 | +0.52(+1.30%) |