Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.03 | 49.52 | 48.25 | 48.92 | 968,881 | -0.36(-0.73%) |
Jun 29, 2016 | 48.56 | 49.69 | 48.00 | 49.28 | 1,026,247 | +1.17(+2.43%) |
Jun 28, 2016 | 48.03 | 48.61 | 47.49 | 48.11 | 1,638,431 | +0.96(+2.04%) |
Jun 27, 2016 | 50.12 | 50.33 | 46.74 | 47.15 | 2,529,043 | -3.49(-6.89%) |
Jun 24, 2016 | 53.80 | 53.84 | 50.31 | 50.64 | 2,839,509 | -5.12(-9.18%) |
Jun 23, 2016 | 54.76 | 55.87 | 54.17 | 55.76 | 845,052 | +1.45(+2.67%) |
Jun 22, 2016 | 54.68 | 54.85 | 53.67 | 54.31 | 1,207,222 | -0.63(-1.15%) |
Jun 21, 2016 | 54.98 | 55.48 | 54.51 | 54.94 | 688,292 | +0.26(+0.48%) |
Jun 20, 2016 | 55.00 | 55.66 | 54.44 | 54.68 | 1,155,874 | +0.54(+1.00%) |
Jun 17, 2016 | 54.24 | 54.46 | 53.52 | 54.14 | 1,170,610 | -0.30(-0.55%) |
Jun 16, 2016 | 54.38 | 54.64 | 53.39 | 54.44 | 1,219,279 | -0.20(-0.37%) |
Jun 15, 2016 | 53.97 | 55.43 | 53.85 | 54.64 | 1,213,197 | +0.80(+1.49%) |
Jun 14, 2016 | 54.00 | 54.75 | 53.34 | 53.84 | 950,882 | -0.54(-0.99%) |
Jun 13, 2016 | 53.94 | 55.72 | 53.64 | 54.38 | 1,404,406 | +0.47(+0.87%) |
Jun 10, 2016 | 54.77 | 54.82 | 53.75 | 53.91 | 1,497,490 | -1.56(-2.81%) |
Jun 09, 2016 | 55.96 | 56.18 | 55.26 | 55.47 | 1,660,337 | -0.71(-1.26%) |
Jun 08, 2016 | 55.47 | 56.29 | 55.24 | 56.18 | 1,474,558 | +0.85(+1.54%) |
Jun 07, 2016 | 55.31 | 55.80 | 54.39 | 55.33 | 2,299,188 | -0.37(-0.66%) |
Jun 06, 2016 | 54.89 | 55.91 | 54.26 | 55.70 | 1,247,113 | +0.84(+1.53%) |
Jun 03, 2016 | 56.00 | 56.00 | 54.43 | 54.86 | 1,450,665 | -1.30(-2.31%) |
Jun 02, 2016 | 53.79 | 56.27 | 53.55 | 56.16 | 2,068,661 | +1.84(+3.39%) |
Jun 01, 2016 | 51.14 | 54.41 | 51.00 | 54.32 | 2,540,015 | +2.88(+5.60%) |
May 31, 2016 | 50.40 | 52.31 | 50.15 | 51.44 | 4,376,480 | +1.24(+2.47%) |
May 27, 2016 | 49.03 | 50.20 | 50.20 | 50.20 | 1,127,800 | +0.80(+1.62%) |
May 26, 2016 | 49.44 | 49.83 | 48.93 | 49.40 | 813,472 | +0.05(+0.10%) |
May 25, 2016 | 49.32 | 49.90 | 48.94 | 49.35 | 1,089,480 | +0.46(+0.94%) |
May 24, 2016 | 49.40 | 49.50 | 48.19 | 48.89 | 1,849,396 | -0.10(-0.20%) |
May 23, 2016 | 49.09 | 49.74 | 48.40 | 48.99 | 1,689,347 | -0.26(-0.53%) |
May 20, 2016 | 48.17 | 49.58 | 47.97 | 49.25 | 1,322,586 | +1.25(+2.60%) |
May 19, 2016 | 48.20 | 49.28 | 47.53 | 48.00 | 1,101,575 | -0.47(-0.97%) |
May 18, 2016 | 47.23 | 48.68 | 47.22 | 48.47 | 1,452,425 | +1.09(+2.30%) |
May 17, 2016 | 48.38 | 48.94 | 47.20 | 47.38 | 2,080,316 | -1.03(-2.13%) |
May 16, 2016 | 48.33 | 49.17 | 47.59 | 48.41 | 1,183,131 | +0.06(+0.12%) |
May 13, 2016 | 48.08 | 48.60 | 47.48 | 48.35 | 1,337,640 | +0.28(+0.58%) |
May 12, 2016 | 49.63 | 50.02 | 47.51 | 48.07 | 1,792,746 | -1.19(-2.42%) |
May 11, 2016 | 47.99 | 49.66 | 47.68 | 49.26 | 1,863,496 | +1.41(+2.95%) |
May 10, 2016 | 46.25 | 47.88 | 45.82 | 47.85 | 1,618,879 | +1.46(+3.15%) |
May 09, 2016 | 45.00 | 47.17 | 45.21 | 46.39 | 2,443,073 | +1.18(+2.61%) |
May 06, 2016 | 47.76 | 47.97 | 44.04 | 45.21 | 9,002,208 | -5.77(-11.32%) |
May 05, 2016 | 50.00 | 51.08 | 49.31 | 50.98 | 3,390,591 | +1.03(+2.06%) |
May 04, 2016 | 50.50 | 50.82 | 49.57 | 49.95 | 1,698,817 | -0.77(-1.52%) |
May 03, 2016 | 51.77 | 52.00 | 50.26 | 50.72 | 1,326,544 | -1.42(-2.72%) |
May 02, 2016 | 52.00 | 53.76 | 51.46 | 52.14 | 1,974,699 | +0.44(+0.85%) |
Apr 29, 2016 | 49.64 | 51.78 | 49.50 | 51.70 | 2,184,861 | +2.32(+4.70%) |
Apr 28, 2016 | 49.90 | 50.28 | 49.02 | 49.38 | 1,494,887 | -0.25(-0.50%) |
Apr 27, 2016 | 49.37 | 50.53 | 49.37 | 49.63 | 1,354,100 | +0.13(+0.26%) |
Apr 26, 2016 | 49.69 | 50.51 | 49.37 | 49.50 | 1,226,913 | -0.36(-0.72%) |
Apr 25, 2016 | 49.70 | 50.84 | 49.53 | 49.86 | 915,781 | +0.01(+0.02%) |
Apr 22, 2016 | 49.23 | 50.25 | 48.57 | 49.85 | 1,496,635 | +0.26(+0.52%) |
Apr 21, 2016 | 48.77 | 50.34 | 48.74 | 49.59 | 1,629,865 | +1.82(+3.81%) |
Apr 20, 2016 | 47.60 | 48.28 | 46.79 | 47.77 | 1,112,615 | +0.77(+1.64%) |
Apr 19, 2016 | 48.95 | 49.25 | 46.50 | 47.00 | 1,593,338 | -1.82(-3.73%) |
Apr 18, 2016 | 47.91 | 49.18 | 47.62 | 48.82 | 1,070,775 | +0.65(+1.35%) |
Apr 15, 2016 | 48.00 | 48.39 | 47.49 | 48.17 | 762,617 | +0.03(+0.06%) |
Apr 14, 2016 | 47.90 | 48.75 | 47.73 | 48.14 | 1,450,939 | +0.26(+0.54%) |
Apr 13, 2016 | 44.35 | 47.99 | 44.19 | 47.88 | 2,515,634 | +3.87(+8.79%) |
Apr 12, 2016 | 44.80 | 45.14 | 43.83 | 44.01 | 1,320,445 | -0.80(-1.79%) |
Apr 11, 2016 | 45.70 | 46.14 | 44.75 | 44.81 | 1,040,018 | -0.81(-1.78%) |
Apr 08, 2016 | 45.79 | 46.07 | 44.80 | 45.62 | 977,309 | +0.19(+0.42%) |
Apr 07, 2016 | 45.66 | 46.25 | 44.84 | 45.43 | 1,005,420 | -0.47(-1.02%) |
Apr 06, 2016 | 45.31 | 46.20 | 44.21 | 45.90 | 1,211,447 | +0.61(+1.35%) |
Apr 05, 2016 | 46.20 | 47.01 | 45.27 | 45.29 | 1,257,783 | -1.54(-3.29%) |
Apr 04, 2016 | 45.74 | 47.47 | 45.41 | 46.83 | 1,487,684 | +0.97(+2.12%) |