Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.01 | 52.42 | 51.35 | 52.40 | 2,685,630 | +0.47(+0.91%) |
Jun 29, 2016 | 50.55 | 53.30 | 50.55 | 51.93 | 4,154,149 | +1.60(+3.18%) |
Jun 28, 2016 | 49.46 | 50.34 | 48.51 | 50.33 | 2,828,415 | +0.73(+1.47%) |
Jun 27, 2016 | 50.39 | 50.87 | 49.04 | 49.60 | 3,066,125 | -0.99(-1.96%) |
Jun 24, 2016 | 51.18 | 52.18 | 50.41 | 50.59 | 3,725,418 | -2.91(-5.44%) |
Jun 23, 2016 | 53.33 | 53.93 | 52.80 | 53.50 | 3,144,361 | +0.85(+1.61%) |
Jun 22, 2016 | 52.89 | 53.43 | 52.42 | 52.65 | 2,090,778 | -0.44(-0.83%) |
Jun 21, 2016 | 53.31 | 53.44 | 52.12 | 53.09 | 2,916,178 | -0.27(-0.51%) |
Jun 20, 2016 | 53.49 | 54.49 | 53.00 | 53.36 | 2,445,866 | +0.36(+0.68%) |
Jun 17, 2016 | 53.18 | 54.30 | 52.90 | 53.00 | 2,918,601 | -0.01(-0.02%) |
Jun 16, 2016 | 52.36 | 53.34 | 51.98 | 53.01 | 3,171,840 | +0.37(+0.70%) |
Jun 15, 2016 | 52.35 | 53.43 | 52.35 | 52.64 | 1,538,947 | +0.20(+0.38%) |
Jun 14, 2016 | 52.40 | 52.95 | 51.71 | 52.44 | 2,339,387 | +0.06(+0.11%) |
Jun 13, 2016 | 53.30 | 53.58 | 52.34 | 52.38 | 2,814,148 | -1.09(-2.04%) |
Jun 10, 2016 | 54.54 | 54.97 | 53.15 | 53.47 | 2,951,873 | -1.89(-3.41%) |
Jun 09, 2016 | 55.50 | 55.80 | 55.05 | 55.36 | 2,545,365 | -0.44(-0.79%) |
Jun 08, 2016 | 56.39 | 56.39 | 55.09 | 55.80 | 2,627,650 | -0.26(-0.46%) |
Jun 07, 2016 | 55.07 | 56.60 | 54.92 | 56.06 | 4,470,648 | +1.24(+2.26%) |
Jun 06, 2016 | 54.40 | 54.96 | 53.76 | 54.82 | 3,380,874 | +0.52(+0.96%) |
Jun 03, 2016 | 53.42 | 54.41 | 52.44 | 54.30 | 5,364,693 | +0.62(+1.15%) |
Jun 02, 2016 | 50.73 | 53.81 | 50.22 | 53.68 | 6,222,045 | +2.95(+5.82%) |
Jun 01, 2016 | 49.35 | 50.81 | 49.35 | 50.73 | 2,901,295 | +0.83(+1.66%) |
May 31, 2016 | 48.84 | 49.97 | 48.40 | 49.90 | 2,618,591 | +0.95(+1.94%) |
May 27, 2016 | 48.08 | 48.95 | 48.95 | 48.95 | 2,600,500 | +1.03(+2.15%) |
May 26, 2016 | 47.82 | 48.45 | 47.52 | 47.92 | 2,847,955 | +0.11(+0.23%) |
May 25, 2016 | 46.71 | 47.95 | 46.67 | 47.81 | 1,822,982 | +1.10(+2.35%) |
May 24, 2016 | 46.38 | 47.47 | 46.01 | 46.71 | 2,632,723 | +0.56(+1.21%) |
May 23, 2016 | 46.49 | 46.94 | 46.10 | 46.15 | 1,810,056 | -0.34(-0.73%) |
May 20, 2016 | 44.87 | 46.56 | 44.87 | 46.49 | 3,491,009 | +2.10(+4.73%) |
May 19, 2016 | 44.68 | 45.10 | 44.34 | 44.39 | 2,172,025 | -0.51(-1.14%) |
May 18, 2016 | 45.58 | 46.11 | 44.51 | 44.90 | 2,338,346 | -0.74(-1.62%) |
May 17, 2016 | 45.13 | 46.29 | 44.81 | 45.64 | 2,788,743 | +0.36(+0.80%) |
May 16, 2016 | 45.80 | 46.47 | 45.12 | 45.28 | 4,375,581 | -0.58(-1.26%) |
May 13, 2016 | 45.31 | 46.59 | 45.12 | 45.86 | 4,121,981 | +0.43(+0.95%) |
May 12, 2016 | 47.83 | 47.89 | 45.35 | 45.43 | 4,475,649 | -2.03(-4.28%) |
May 11, 2016 | 47.27 | 48.07 | 46.68 | 47.46 | 4,931,978 | -0.08(-0.17%) |
May 10, 2016 | 47.88 | 48.34 | 47.39 | 47.54 | 4,401,622 | -0.13(-0.27%) |
May 09, 2016 | 46.70 | 48.29 | 46.68 | 47.67 | 4,305,453 | +0.97(+2.08%) |
May 06, 2016 | 44.48 | 47.00 | 44.40 | 46.70 | 6,157,664 | +2.61(+5.92%) |
May 05, 2016 | 46.19 | 46.37 | 43.86 | 44.09 | 4,911,300 | -1.95(-4.24%) |
May 04, 2016 | 47.02 | 47.24 | 45.56 | 46.04 | 4,470,407 | -1.35(-2.85%) |
May 03, 2016 | 48.50 | 48.59 | 47.37 | 47.39 | 2,828,603 | -1.53(-3.13%) |
May 02, 2016 | 49.48 | 49.55 | 48.60 | 48.92 | 2,901,035 | -0.37(-0.75%) |
Apr 29, 2016 | 50.56 | 50.56 | 49.13 | 49.29 | 4,507,167 | -1.51(-2.97%) |
Apr 28, 2016 | 49.76 | 51.22 | 49.50 | 50.80 | 6,285,305 | +0.82(+1.64%) |
Apr 27, 2016 | 50.63 | 51.08 | 49.92 | 49.98 | 4,457,051 | -0.63(-1.24%) |
Apr 26, 2016 | 51.27 | 51.63 | 50.52 | 50.61 | 3,276,278 | -0.65(-1.27%) |
Apr 25, 2016 | 49.76 | 51.28 | 49.58 | 51.26 | 3,734,318 | +1.50(+3.01%) |
Apr 22, 2016 | 48.10 | 49.82 | 48.10 | 49.76 | 3,082,733 | +1.66(+3.45%) |
Apr 21, 2016 | 47.44 | 48.45 | 47.07 | 48.10 | 2,289,390 | +0.68(+1.43%) |
Apr 20, 2016 | 48.99 | 49.14 | 46.99 | 47.42 | 3,543,968 | +0.10(+0.21%) |
Apr 19, 2016 | 46.79 | 47.57 | 46.57 | 47.32 | 3,723,841 | +0.82(+1.76%) |
Apr 18, 2016 | 44.46 | 46.62 | 44.17 | 46.50 | 3,377,814 | +1.87(+4.19%) |
Apr 15, 2016 | 44.52 | 44.83 | 44.05 | 44.63 | 1,383,651 | +0.21(+0.47%) |
Apr 14, 2016 | 44.76 | 44.89 | 44.22 | 44.42 | 1,757,183 | -0.26(-0.58%) |
Apr 13, 2016 | 44.07 | 44.80 | 44.05 | 44.68 | 1,483,131 | +0.94(+2.15%) |
Apr 12, 2016 | 43.38 | 43.91 | 43.29 | 43.74 | 785,886 | +0.34(+0.78%) |
Apr 11, 2016 | 43.75 | 44.31 | 43.40 | 43.40 | 1,201,725 | -0.05(-0.12%) |
Apr 08, 2016 | 43.80 | 44.21 | 43.28 | 43.45 | 1,038,563 | -0.16(-0.37%) |
Apr 07, 2016 | 44.46 | 44.67 | 43.39 | 43.61 | 1,817,123 | -1.18(-2.63%) |
Apr 06, 2016 | 44.69 | 45.07 | 44.42 | 44.79 | 1,030,368 | +0.09(+0.20%) |
Apr 05, 2016 | 45.34 | 45.44 | 44.25 | 44.70 | 2,006,775 | -1.21(-2.64%) |
Apr 04, 2016 | 46.30 | 46.43 | 45.78 | 45.91 | 1,316,567 | -0.38(-0.82%) |