Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.52 | 41.43 | 40.31 | 41.41 | 1,485,781 | +1.08(+2.67%) |
Jun 29, 2016 | 39.72 | 40.34 | 39.64 | 40.33 | 1,095,417 | +0.94(+2.39%) |
Jun 28, 2016 | 38.71 | 39.48 | 38.66 | 39.39 | 2,101,268 | +1.06(+2.77%) |
Jun 27, 2016 | 38.93 | 39.18 | 38.19 | 38.33 | 2,210,162 | -1.12(-2.84%) |
Jun 24, 2016 | 39.91 | 40.32 | 39.42 | 39.45 | 3,388,536 | -1.92(-4.65%) |
Jun 23, 2016 | 41.15 | 41.38 | 40.99 | 41.38 | 1,037,781 | +0.66(+1.62%) |
Jun 22, 2016 | 40.80 | 40.96 | 40.69 | 40.72 | 975,649 | +0.01(+0.02%) |
Jun 21, 2016 | 40.76 | 40.94 | 40.60 | 40.71 | 1,499,834 | -0.01(-0.02%) |
Jun 20, 2016 | 40.92 | 41.09 | 40.69 | 40.72 | 1,121,352 | +0.18(+0.45%) |
Jun 17, 2016 | 40.60 | 40.60 | 40.13 | 40.53 | 1,696,850 | -0.02(-0.04%) |
Jun 16, 2016 | 40.18 | 40.55 | 40.03 | 40.55 | 1,065,586 | +0.23(+0.56%) |
Jun 15, 2016 | 40.81 | 40.81 | 40.28 | 40.32 | 1,578,648 | -0.39(-0.96%) |
Jun 14, 2016 | 41.18 | 41.23 | 40.61 | 40.72 | 1,550,660 | -0.67(-1.62%) |
Jun 13, 2016 | 41.72 | 41.92 | 41.36 | 41.39 | 1,039,788 | -0.40(-0.96%) |
Jun 10, 2016 | 41.76 | 41.97 | 41.52 | 41.79 | 1,420,914 | -0.29(-0.68%) |
Jun 09, 2016 | 41.62 | 42.07 | 41.46 | 42.07 | 1,859,776 | +0.38(+0.92%) |
Jun 08, 2016 | 41.60 | 41.88 | 41.48 | 41.69 | 965,812 | +0.03(+0.08%) |
Jun 07, 2016 | 41.72 | 41.75 | 41.53 | 41.65 | 1,276,203 | +0.05(+0.13%) |
Jun 06, 2016 | 41.64 | 41.93 | 41.44 | 41.60 | 1,175,435 | -0.03(-0.08%) |
Jun 03, 2016 | 41.71 | 41.76 | 41.27 | 41.64 | 1,426,679 | -0.34(-0.81%) |
Jun 02, 2016 | 41.62 | 41.98 | 41.42 | 41.98 | 1,315,756 | +0.30(+0.73%) |
Jun 01, 2016 | 41.62 | 41.69 | 41.03 | 41.67 | 1,309,235 | -0.04(-0.10%) |
May 31, 2016 | 41.83 | 41.87 | 41.43 | 41.72 | 2,525,324 | +0.11(+0.27%) |
May 27, 2016 | 41.37 | 41.60 | 41.60 | 41.60 | 43,071,584 | +0.16(+0.40%) |
May 26, 2016 | 41.55 | 41.66 | 41.30 | 41.44 | 2,121,574 | -0.11(-0.27%) |
May 25, 2016 | 41.66 | 41.80 | 41.34 | 41.55 | 3,680,691 | +0.01(+0.02%) |
May 24, 2016 | 41.36 | 41.66 | 40.99 | 41.54 | 919,906 | +0.46(+1.11%) |
May 23, 2016 | 41.11 | 41.27 | 40.98 | 41.09 | 521,784 | -0.16(-0.38%) |
May 20, 2016 | 41.15 | 41.50 | 41.15 | 41.24 | 967,518 | +0.14(+0.34%) |
May 19, 2016 | 40.80 | 41.17 | 40.66 | 41.10 | 1,073,930 | +0.04(+0.10%) |
May 18, 2016 | 40.60 | 41.49 | 40.60 | 41.06 | 1,332,350 | +0.33(+0.81%) |
May 17, 2016 | 40.87 | 41.08 | 40.47 | 40.73 | 986,142 | -0.19(-0.46%) |
May 16, 2016 | 40.62 | 41.23 | 40.62 | 40.92 | 792,392 | +0.24(+0.59%) |
May 13, 2016 | 40.91 | 40.95 | 40.48 | 40.68 | 741,586 | -0.31(-0.76%) |
May 12, 2016 | 40.89 | 41.03 | 40.74 | 40.99 | 849,104 | +0.30(+0.74%) |
May 11, 2016 | 41.06 | 41.25 | 40.65 | 40.69 | 675,995 | -0.52(-1.26%) |
May 10, 2016 | 40.73 | 41.21 | 40.46 | 41.21 | 942,134 | +0.72(+1.77%) |
May 09, 2016 | 40.37 | 40.65 | 40.33 | 40.49 | 852,269 | -0.04(-0.11%) |
May 06, 2016 | 40.45 | 40.63 | 40.30 | 40.53 | 857,182 | -0.10(-0.25%) |
May 05, 2016 | 40.77 | 40.94 | 40.53 | 40.64 | 1,037,513 | +0.02(+0.04%) |
May 04, 2016 | 39.83 | 40.67 | 39.83 | 40.62 | 1,447,877 | +0.58(+1.44%) |
May 03, 2016 | 40.11 | 40.31 | 39.81 | 40.04 | 1,193,993 | -0.44(-1.09%) |
May 02, 2016 | 39.89 | 40.56 | 39.84 | 40.48 | 1,861,797 | +0.74(+1.87%) |
Apr 29, 2016 | 39.43 | 40.09 | 39.12 | 39.74 | 2,322,092 | +1.39(+3.62%) |
Apr 28, 2016 | 38.72 | 38.80 | 38.28 | 38.35 | 1,150,755 | -0.61(-1.57%) |
Apr 27, 2016 | 38.98 | 39.22 | 38.85 | 38.96 | 556,528 | +0.06(+0.16%) |
Apr 26, 2016 | 38.82 | 38.99 | 38.66 | 38.90 | 792,711 | +0.14(+0.36%) |
Apr 25, 2016 | 38.83 | 38.88 | 38.55 | 38.76 | 949,286 | -0.10(-0.27%) |
Apr 22, 2016 | 38.57 | 39.08 | 38.56 | 38.87 | 1,694,402 | +0.24(+0.63%) |
Apr 21, 2016 | 39.01 | 39.30 | 38.61 | 38.63 | 904,970 | -0.54(-1.37%) |
Apr 20, 2016 | 39.19 | 39.28 | 38.81 | 39.16 | 569,010 | +0.03(+0.09%) |
Apr 19, 2016 | 39.08 | 39.42 | 38.91 | 39.13 | 1,030,688 | +0.03(+0.07%) |
Apr 18, 2016 | 38.69 | 39.13 | 38.61 | 39.10 | 782,384 | +0.31(+0.80%) |
Apr 15, 2016 | 38.60 | 38.81 | 38.52 | 38.79 | 752,628 | +0.22(+0.56%) |
Apr 14, 2016 | 38.60 | 38.73 | 38.40 | 38.57 | 786,316 | -0.09(-0.25%) |
Apr 13, 2016 | 38.14 | 38.67 | 38.08 | 38.67 | 766,665 | +0.61(+1.61%) |
Apr 12, 2016 | 37.88 | 38.12 | 37.61 | 38.06 | 912,572 | +0.25(+0.66%) |
Apr 11, 2016 | 37.61 | 38.13 | 37.29 | 37.81 | 673,378 | +0.18(+0.48%) |
Apr 08, 2016 | 37.82 | 37.93 | 37.52 | 37.62 | 728,560 | +0.14(+0.37%) |
Apr 07, 2016 | 37.72 | 37.81 | 37.26 | 37.49 | 1,264,892 | -0.49(-1.30%) |
Apr 06, 2016 | 37.80 | 38.03 | 37.62 | 37.98 | 750,287 | +0.23(+0.62%) |
Apr 05, 2016 | 38.06 | 38.17 | 37.73 | 37.75 | 683,756 | -0.61(-1.60%) |
Apr 04, 2016 | 38.47 | 38.61 | 38.21 | 38.36 | 1,249,388 | -0.16(-0.43%) |