Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 40.18 | 41.14 | 40.03 | 41.14 | 2,839,284 | +1.24(+3.11%) |
Jun 29, 2016 | 39.90 | 40.17 | 39.82 | 39.90 | 3,214,485 | +0.49(+1.25%) |
Jun 28, 2016 | 38.87 | 39.54 | 38.67 | 39.41 | 3,899,646 | +1.16(+3.04%) |
Jun 27, 2016 | 39.15 | 39.23 | 38.07 | 38.25 | 3,922,746 | -1.29(-3.26%) |
Jun 24, 2016 | 40.23 | 40.74 | 39.40 | 39.53 | 4,932,822 | -2.17(-5.21%) |
Jun 23, 2016 | 41.53 | 41.71 | 40.89 | 41.71 | 3,833,528 | +0.77(+1.88%) |
Jun 22, 2016 | 41.57 | 41.69 | 40.81 | 40.94 | 4,316,564 | -0.35(-0.84%) |
Jun 21, 2016 | 42.33 | 42.34 | 41.02 | 41.29 | 4,698,918 | -1.08(-2.55%) |
Jun 20, 2016 | 42.24 | 42.82 | 42.18 | 42.37 | 2,809,185 | +0.78(+1.89%) |
Jun 17, 2016 | 41.96 | 42.24 | 41.48 | 41.58 | 3,679,049 | -0.25(-0.59%) |
Jun 16, 2016 | 41.38 | 41.86 | 41.14 | 41.83 | 2,637,794 | +0.17(+0.40%) |
Jun 15, 2016 | 41.42 | 41.84 | 41.00 | 41.67 | 3,871,533 | +0.77(+1.88%) |
Jun 14, 2016 | 41.38 | 41.51 | 40.63 | 40.90 | 2,295,256 | -0.38(-0.92%) |
Jun 13, 2016 | 41.90 | 42.00 | 41.26 | 41.28 | 3,626,055 | -0.43(-1.03%) |
Jun 10, 2016 | 41.44 | 42.00 | 41.31 | 41.71 | 3,055,811 | -0.04(-0.10%) |
Jun 09, 2016 | 42.27 | 42.30 | 41.59 | 41.75 | 3,595,405 | -1.00(-2.34%) |
Jun 08, 2016 | 42.10 | 42.94 | 42.07 | 42.75 | 3,710,251 | +1.15(+2.76%) |
Jun 07, 2016 | 41.51 | 41.83 | 41.40 | 41.60 | 2,566,308 | -0.04(-0.10%) |
Jun 06, 2016 | 41.20 | 41.71 | 41.13 | 41.64 | 2,557,840 | +0.45(+1.08%) |
Jun 03, 2016 | 40.73 | 41.22 | 40.37 | 41.19 | 3,179,725 | +0.59(+1.46%) |
Jun 02, 2016 | 40.07 | 40.60 | 39.96 | 40.60 | 2,262,725 | +0.30(+0.74%) |
Jun 01, 2016 | 39.70 | 40.37 | 39.57 | 40.30 | 2,260,549 | +0.24(+0.60%) |
May 31, 2016 | 40.15 | 40.49 | 39.75 | 40.06 | 2,853,974 | +0.10(+0.25%) |
May 27, 2016 | 39.99 | 39.96 | 39.96 | 39.96 | 3,274,112 | -0.10(-0.25%) |
May 26, 2016 | 40.66 | 40.92 | 39.91 | 40.06 | 2,348,049 | +0.10(+0.25%) |
May 25, 2016 | 39.13 | 40.08 | 38.93 | 39.96 | 2,873,226 | +1.02(+2.61%) |
May 24, 2016 | 38.90 | 39.12 | 38.66 | 38.95 | 2,315,324 | +0.27(+0.70%) |
May 23, 2016 | 38.18 | 38.95 | 38.01 | 38.68 | 2,173,142 | +0.25(+0.64%) |
May 20, 2016 | 38.72 | 38.80 | 38.30 | 38.43 | 2,060,011 | -0.01(-0.02%) |
May 19, 2016 | 37.54 | 38.54 | 37.43 | 38.44 | 2,828,094 | +0.56(+1.48%) |
May 18, 2016 | 38.20 | 38.80 | 37.70 | 37.87 | 2,311,095 | -0.58(-1.50%) |
May 17, 2016 | 39.34 | 39.48 | 38.27 | 38.45 | 4,765,703 | -1.03(-2.61%) |
May 16, 2016 | 39.06 | 39.89 | 39.06 | 39.48 | 2,456,326 | +0.62(+1.59%) |
May 13, 2016 | 39.05 | 39.30 | 38.70 | 38.87 | 2,796,241 | -0.31(-0.80%) |
May 12, 2016 | 39.63 | 39.79 | 39.00 | 39.18 | 2,526,489 | -0.14(-0.36%) |
May 11, 2016 | 39.63 | 40.10 | 39.25 | 39.32 | 2,321,691 | -0.26(-0.65%) |
May 10, 2016 | 38.62 | 39.61 | 38.46 | 39.58 | 3,275,403 | +1.19(+3.10%) |
May 09, 2016 | 39.55 | 39.75 | 38.36 | 38.39 | 3,981,714 | -1.96(-4.85%) |
May 06, 2016 | 39.98 | 40.43 | 39.54 | 40.34 | 2,524,660 | +0.32(+0.80%) |
May 05, 2016 | 40.24 | 40.50 | 39.73 | 40.02 | 3,003,102 | -0.03(-0.08%) |
May 04, 2016 | 39.88 | 40.51 | 39.49 | 40.05 | 4,766,645 | -0.19(-0.47%) |
May 03, 2016 | 40.83 | 40.91 | 39.89 | 40.24 | 4,647,625 | -1.30(-3.12%) |
May 02, 2016 | 41.08 | 41.62 | 40.81 | 41.54 | 2,743,808 | +0.43(+1.04%) |
Apr 29, 2016 | 41.26 | 41.63 | 40.78 | 41.11 | 6,835,973 | -0.13(-0.32%) |
Apr 28, 2016 | 41.55 | 42.20 | 41.13 | 41.24 | 3,149,437 | -0.55(-1.32%) |
Apr 27, 2016 | 40.97 | 41.84 | 40.40 | 41.80 | 2,731,144 | +0.91(+2.22%) |
Apr 26, 2016 | 40.82 | 40.96 | 40.18 | 40.89 | 3,802,074 | +0.32(+0.79%) |
Apr 25, 2016 | 40.67 | 41.01 | 40.33 | 40.57 | 3,067,769 | -0.36(-0.87%) |
Apr 22, 2016 | 40.59 | 41.42 | 40.59 | 40.92 | 2,804,218 | +0.04(+0.10%) |
Apr 21, 2016 | 41.26 | 41.41 | 40.13 | 40.88 | 3,138,095 | -0.64(-1.55%) |
Apr 20, 2016 | 41.80 | 41.89 | 41.12 | 41.52 | 3,475,849 | -0.15(-0.36%) |
Apr 19, 2016 | 41.41 | 41.94 | 41.29 | 41.67 | 3,505,200 | +0.50(+1.20%) |
Apr 18, 2016 | 40.76 | 41.24 | 40.66 | 41.18 | 2,760,746 | +0.29(+0.71%) |
Apr 15, 2016 | 40.64 | 40.93 | 40.41 | 40.89 | 2,624,665 | +0.17(+0.41%) |
Apr 14, 2016 | 40.62 | 40.77 | 40.33 | 40.72 | 2,502,698 | +0.18(+0.45%) |
Apr 13, 2016 | 40.25 | 40.88 | 40.05 | 40.54 | 3,445,518 | +0.83(+2.08%) |
Apr 12, 2016 | 39.67 | 39.97 | 39.27 | 39.72 | 3,197,184 | +0.35(+0.88%) |
Apr 11, 2016 | 39.32 | 39.90 | 39.29 | 39.37 | 3,424,517 | +0.31(+0.80%) |
Apr 08, 2016 | 38.92 | 39.44 | 38.83 | 39.06 | 2,511,312 | +0.60(+1.57%) |
Apr 07, 2016 | 38.63 | 38.81 | 38.18 | 38.45 | 2,621,517 | -0.55(-1.40%) |
Apr 06, 2016 | 38.68 | 39.02 | 38.29 | 39.00 | 2,076,671 | +0.36(+0.94%) |
Apr 05, 2016 | 38.40 | 38.87 | 38.40 | 38.63 | 2,480,990 | +0.08(+0.21%) |
Apr 04, 2016 | 39.15 | 39.46 | 38.49 | 38.55 | 2,853,039 | -0.69(-1.77%) |