Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.69 | 52.50 | 51.58 | 52.46 | 2,814,556 | +0.85(+1.65%) |
Jun 29, 2016 | 51.39 | 52.13 | 51.39 | 51.61 | 3,287,796 | +0.40(+0.78%) |
Jun 28, 2016 | 50.60 | 51.31 | 50.44 | 51.21 | 3,053,168 | +0.55(+1.08%) |
Jun 27, 2016 | 50.25 | 50.77 | 49.36 | 50.66 | 4,557,845 | +0.31(+0.61%) |
Jun 24, 2016 | 48.81 | 50.85 | 48.81 | 50.36 | 5,945,298 | +0.32(+0.65%) |
Jun 23, 2016 | 50.61 | 50.88 | 49.80 | 50.03 | 2,430,519 | -0.33(-0.66%) |
Jun 22, 2016 | 50.71 | 51.11 | 50.10 | 50.37 | 3,222,087 | -0.39(-0.77%) |
Jun 21, 2016 | 50.26 | 50.88 | 50.11 | 50.76 | 2,988,903 | +0.60(+1.20%) |
Jun 20, 2016 | 50.62 | 51.13 | 50.12 | 50.15 | 2,326,337 | -0.05(-0.09%) |
Jun 17, 2016 | 50.26 | 50.42 | 49.89 | 50.20 | 3,844,513 | -0.17(-0.33%) |
Jun 16, 2016 | 50.09 | 50.50 | 49.97 | 50.37 | 2,455,883 | +0.10(+0.20%) |
Jun 15, 2016 | 49.89 | 50.58 | 49.80 | 50.27 | 3,917,024 | +0.40(+0.80%) |
Jun 14, 2016 | 49.51 | 49.99 | 49.26 | 49.87 | 3,710,823 | +0.32(+0.65%) |
Jun 13, 2016 | 49.55 | 49.83 | 49.07 | 49.54 | 3,353,609 | -0.08(-0.17%) |
Jun 10, 2016 | 49.60 | 49.90 | 49.28 | 49.63 | 3,089,912 | -0.55(-1.09%) |
Jun 09, 2016 | 49.34 | 50.43 | 48.98 | 50.17 | 5,104,923 | +0.71(+1.44%) |
Jun 08, 2016 | 49.27 | 49.59 | 49.03 | 49.46 | 2,639,102 | +0.25(+0.51%) |
Jun 07, 2016 | 48.47 | 49.41 | 48.37 | 49.21 | 4,136,978 | +0.78(+1.60%) |
Jun 06, 2016 | 49.23 | 49.36 | 48.17 | 48.43 | 3,357,411 | -0.69(-1.41%) |
Jun 03, 2016 | 49.48 | 49.48 | 48.92 | 49.13 | 2,800,168 | -0.43(-0.87%) |
Jun 02, 2016 | 49.23 | 49.63 | 49.10 | 49.56 | 2,401,096 | +0.36(+0.73%) |
Jun 01, 2016 | 49.35 | 49.72 | 49.16 | 49.20 | 2,380,486 | -0.09(-0.19%) |
May 31, 2016 | 50.22 | 50.25 | 48.98 | 49.29 | 3,254,905 | -0.48(-0.96%) |
May 27, 2016 | 49.91 | 49.77 | 49.77 | 49.77 | 2,442,729 | +0.04(+0.07%) |
May 26, 2016 | 49.58 | 50.25 | 49.42 | 49.73 | 2,782,550 | +0.43(+0.88%) |
May 25, 2016 | 49.19 | 49.73 | 48.75 | 49.30 | 3,142,945 | +0.05(+0.09%) |
May 24, 2016 | 48.59 | 49.43 | 48.48 | 49.25 | 3,258,508 | +0.89(+1.83%) |
May 23, 2016 | 48.49 | 48.97 | 48.15 | 48.37 | 4,702,363 | -0.08(-0.17%) |
May 20, 2016 | 48.04 | 49.80 | 48.00 | 48.45 | 12,562,423 | -2.80(-5.46%) |
May 19, 2016 | 50.42 | 51.56 | 50.42 | 51.25 | 6,025,054 | +1.12(+2.23%) |
May 18, 2016 | 49.95 | 50.49 | 49.23 | 50.13 | 3,484,766 | -0.19(-0.39%) |
May 17, 2016 | 52.33 | 52.81 | 49.97 | 50.32 | 5,345,657 | -1.13(-2.19%) |
May 16, 2016 | 50.00 | 51.62 | 49.84 | 51.45 | 3,447,859 | +1.31(+2.61%) |
May 13, 2016 | 50.85 | 51.36 | 50.10 | 50.14 | 3,667,425 | -0.71(-1.40%) |
May 12, 2016 | 50.34 | 51.09 | 49.72 | 50.85 | 3,939,195 | +0.60(+1.19%) |
May 11, 2016 | 51.14 | 51.54 | 50.24 | 50.25 | 5,979,705 | -2.88(-5.42%) |
May 10, 2016 | 53.76 | 54.00 | 52.82 | 53.13 | 2,593,352 | -0.55(-1.03%) |
May 09, 2016 | 53.37 | 53.87 | 52.54 | 53.68 | 2,497,418 | +1.01(+1.91%) |
May 06, 2016 | 51.24 | 52.70 | 51.24 | 52.68 | 2,247,968 | +0.55(+1.06%) |
May 05, 2016 | 53.08 | 53.44 | 52.10 | 52.12 | 2,055,244 | -1.08(-2.03%) |
May 04, 2016 | 52.57 | 53.35 | 52.32 | 53.20 | 1,799,545 | +0.31(+0.59%) |
May 03, 2016 | 52.87 | 53.25 | 52.30 | 52.89 | 1,624,353 | -0.27(-0.50%) |
May 02, 2016 | 52.68 | 53.33 | 52.32 | 53.16 | 1,373,599 | +0.75(+1.43%) |
Apr 29, 2016 | 52.56 | 52.70 | 51.75 | 52.41 | 3,186,482 | -0.61(-1.15%) |
Apr 28, 2016 | 53.53 | 53.74 | 52.90 | 53.02 | 2,201,994 | -0.71(-1.32%) |
Apr 27, 2016 | 53.16 | 53.82 | 52.73 | 53.73 | 2,078,602 | +0.56(+1.06%) |
Apr 26, 2016 | 52.73 | 53.39 | 52.49 | 53.17 | 1,709,468 | +0.55(+1.05%) |
Apr 25, 2016 | 52.33 | 52.72 | 51.82 | 52.61 | 2,246,504 | +0.30(+0.58%) |
Apr 22, 2016 | 52.77 | 52.97 | 52.15 | 52.31 | 2,476,946 | -0.54(-1.01%) |
Apr 21, 2016 | 53.19 | 53.63 | 52.80 | 52.84 | 2,476,987 | -0.13(-0.24%) |
Apr 20, 2016 | 53.08 | 53.23 | 52.66 | 52.97 | 2,202,886 | -0.13(-0.24%) |
Apr 19, 2016 | 53.49 | 53.58 | 52.81 | 53.10 | 1,632,230 | -0.22(-0.42%) |
Apr 18, 2016 | 52.55 | 53.44 | 52.38 | 53.32 | 2,270,064 | +0.76(+1.44%) |
Apr 15, 2016 | 52.76 | 52.93 | 52.34 | 52.57 | 2,107,876 | -0.03(-0.05%) |
Apr 14, 2016 | 52.11 | 52.68 | 51.71 | 52.59 | 2,904,776 | +0.03(+0.05%) |
Apr 13, 2016 | 52.32 | 52.64 | 51.79 | 52.57 | 1,897,729 | +0.50(+0.96%) |
Apr 12, 2016 | 51.84 | 52.14 | 51.17 | 52.07 | 1,683,657 | +0.33(+0.64%) |
Apr 11, 2016 | 52.18 | 52.54 | 51.70 | 51.74 | 2,130,394 | -0.44(-0.85%) |
Apr 08, 2016 | 52.31 | 52.43 | 51.86 | 52.18 | 2,098,929 | -0.16(-0.30%) |
Apr 07, 2016 | 53.62 | 54.02 | 52.06 | 52.34 | 3,246,637 | -1.65(-3.06%) |
Apr 06, 2016 | 53.59 | 54.26 | 53.27 | 53.99 | 1,947,497 | +0.54(+1.02%) |
Apr 05, 2016 | 53.24 | 54.01 | 53.08 | 53.44 | 2,507,401 | -0.69(-1.28%) |
Apr 04, 2016 | 54.34 | 54.46 | 53.92 | 54.14 | 3,186,340 | +0.01(+0.02%) |