Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.69 | 51.83 | 50.43 | 51.08 | 7,886,861 | -2.11(-3.97%) |
Jun 29, 2016 | 53.06 | 53.59 | 52.70 | 53.19 | 6,169,555 | +0.58(+1.10%) |
Jun 28, 2016 | 52.58 | 52.83 | 51.99 | 52.61 | 2,773,176 | +0.24(+0.46%) |
Jun 27, 2016 | 53.51 | 53.66 | 52.02 | 52.37 | 5,265,075 | -1.53(-2.84%) |
Jun 24, 2016 | 53.81 | 54.62 | 53.69 | 53.90 | 4,654,167 | -0.92(-1.68%) |
Jun 23, 2016 | 54.57 | 54.83 | 54.37 | 54.82 | 1,294,942 | +0.65(+1.19%) |
Jun 22, 2016 | 54.28 | 54.32 | 53.99 | 54.18 | 1,653,867 | -0.02(-0.03%) |
Jun 21, 2016 | 54.50 | 54.61 | 54.05 | 54.19 | 1,966,921 | -0.41(-0.75%) |
Jun 20, 2016 | 54.77 | 55.04 | 54.48 | 54.61 | 1,313,362 | +0.19(+0.36%) |
Jun 17, 2016 | 54.33 | 54.55 | 53.93 | 54.41 | 1,604,215 | -0.05(-0.09%) |
Jun 16, 2016 | 54.23 | 54.58 | 54.09 | 54.46 | 1,343,432 | +0.03(+0.06%) |
Jun 15, 2016 | 54.25 | 54.94 | 53.89 | 54.43 | 1,994,132 | -0.48(-0.87%) |
Jun 14, 2016 | 54.55 | 55.24 | 54.54 | 54.90 | 1,780,159 | +0.28(+0.52%) |
Jun 13, 2016 | 54.46 | 54.96 | 54.31 | 54.62 | 1,492,647 | -0.06(-0.12%) |
Jun 10, 2016 | 54.79 | 54.97 | 54.48 | 54.69 | 1,039,790 | -0.42(-0.76%) |
Jun 09, 2016 | 54.44 | 55.39 | 54.38 | 55.11 | 1,970,987 | +0.76(+1.39%) |
Jun 08, 2016 | 54.28 | 54.48 | 54.13 | 54.35 | 1,062,397 | -0.05(-0.09%) |
Jun 07, 2016 | 54.50 | 54.67 | 54.21 | 54.40 | 1,542,702 | +0.08(+0.15%) |
Jun 06, 2016 | 54.69 | 54.74 | 54.00 | 54.31 | 1,892,534 | -0.32(-0.59%) |
Jun 03, 2016 | 54.41 | 54.73 | 54.19 | 54.64 | 1,355,950 | -0.04(-0.07%) |
Jun 02, 2016 | 54.23 | 54.82 | 54.02 | 54.68 | 1,584,787 | +0.30(+0.55%) |
Jun 01, 2016 | 54.48 | 55.05 | 54.30 | 54.38 | 2,398,991 | -0.32(-0.59%) |
May 31, 2016 | 54.52 | 54.76 | 54.08 | 54.70 | 3,838,438 | +0.28(+0.52%) |
May 27, 2016 | 54.43 | 54.42 | 54.42 | 54.42 | 1,323,074 | +0.16(+0.30%) |
May 26, 2016 | 53.79 | 54.56 | 53.66 | 54.26 | 2,450,689 | +0.83(+1.55%) |
May 25, 2016 | 53.12 | 53.66 | 52.66 | 53.43 | 1,672,167 | +0.36(+0.68%) |
May 24, 2016 | 52.50 | 53.26 | 52.38 | 53.06 | 1,562,745 | +0.65(+1.23%) |
May 23, 2016 | 53.36 | 53.40 | 52.38 | 52.42 | 3,708,200 | -0.93(-1.74%) |
May 20, 2016 | 53.23 | 53.57 | 52.79 | 53.35 | 2,538,560 | +0.20(+0.38%) |
May 19, 2016 | 50.72 | 53.15 | 50.84 | 53.15 | 4,183,313 | +2.31(+4.54%) |
May 18, 2016 | 51.22 | 51.68 | 50.24 | 50.84 | 3,463,406 | -0.69(-1.35%) |
May 17, 2016 | 51.53 | 52.20 | 51.17 | 51.53 | 3,320,914 | +0.50(+0.98%) |
May 16, 2016 | 50.90 | 51.15 | 50.60 | 51.03 | 1,897,088 | -0.02(-0.05%) |
May 13, 2016 | 51.25 | 51.66 | 50.70 | 51.06 | 1,863,155 | -0.40(-0.78%) |
May 12, 2016 | 51.10 | 51.73 | 50.77 | 51.46 | 1,713,624 | +0.56(+1.09%) |
May 11, 2016 | 51.96 | 52.14 | 50.80 | 50.90 | 1,761,157 | -1.24(-2.38%) |
May 10, 2016 | 51.99 | 52.18 | 51.44 | 52.15 | 1,564,508 | +0.17(+0.33%) |
May 09, 2016 | 50.40 | 52.14 | 50.37 | 51.98 | 1,626,520 | +1.58(+3.14%) |
May 06, 2016 | 50.71 | 50.88 | 49.92 | 50.40 | 2,253,979 | -0.39(-0.76%) |
May 05, 2016 | 51.23 | 51.63 | 50.66 | 50.78 | 1,612,269 | -0.77(-1.50%) |
May 04, 2016 | 50.96 | 51.69 | 50.94 | 51.56 | 1,101,792 | +0.36(+0.71%) |
May 03, 2016 | 51.04 | 51.69 | 50.92 | 51.19 | 1,835,509 | -0.10(-0.20%) |
May 02, 2016 | 50.33 | 51.33 | 50.22 | 51.30 | 2,217,018 | +1.10(+2.18%) |
Apr 29, 2016 | 50.86 | 51.10 | 49.99 | 50.20 | 1,763,646 | -0.73(-1.43%) |
Apr 28, 2016 | 50.84 | 51.31 | 50.09 | 50.93 | 2,112,343 | -0.40(-0.77%) |
Apr 27, 2016 | 51.36 | 51.60 | 50.97 | 51.32 | 1,982,838 | -0.18(-0.34%) |
Apr 26, 2016 | 51.19 | 51.63 | 51.14 | 51.50 | 1,695,248 | +0.32(+0.63%) |
Apr 25, 2016 | 50.92 | 51.29 | 50.83 | 51.18 | 1,031,878 | +0.13(+0.25%) |
Apr 22, 2016 | 50.61 | 51.14 | 50.41 | 51.05 | 2,125,067 | +0.41(+0.81%) |
Apr 21, 2016 | 51.17 | 51.73 | 50.64 | 50.64 | 2,467,234 | -0.28(-0.55%) |
Apr 20, 2016 | 51.03 | 51.52 | 50.86 | 50.92 | 2,367,178 | -0.04(-0.08%) |
Apr 19, 2016 | 51.39 | 51.53 | 50.61 | 50.96 | 3,201,227 | -1.29(-2.47%) |
Apr 18, 2016 | 52.02 | 52.39 | 51.86 | 52.25 | 1,874,142 | +0.48(+0.92%) |
Apr 15, 2016 | 52.40 | 52.54 | 51.69 | 51.77 | 3,378,105 | -0.52(-1.00%) |
Apr 14, 2016 | 52.81 | 52.95 | 52.06 | 52.30 | 2,633,794 | -0.59(-1.11%) |
Apr 13, 2016 | 53.23 | 53.54 | 52.62 | 52.89 | 2,141,396 | -0.24(-0.46%) |
Apr 12, 2016 | 52.26 | 53.31 | 52.26 | 53.13 | 3,183,223 | +0.92(+1.76%) |
Apr 11, 2016 | 52.62 | 53.31 | 52.20 | 52.21 | 4,431,283 | -0.04(-0.08%) |
Apr 08, 2016 | 52.43 | 52.43 | 51.61 | 52.25 | 2,864,356 | +0.09(+0.17%) |
Apr 07, 2016 | 52.30 | 53.57 | 51.88 | 52.16 | 3,689,032 | +0.15(+0.29%) |
Apr 06, 2016 | 52.22 | 53.13 | 51.94 | 52.01 | 4,321,942 | +0.15(+0.29%) |
Apr 05, 2016 | 53.31 | 53.31 | 51.49 | 51.86 | 4,878,974 | -2.03(-3.77%) |
Apr 04, 2016 | 53.94 | 54.91 | 53.21 | 53.89 | 4,127,084 | +0.24(+0.45%) |