Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.61 | 52.43 | 49.52 | 52.42 | 5,464,740 | +2.92(+5.91%) |
Jun 29, 2016 | 49.78 | 50.20 | 48.87 | 49.50 | 3,281,994 | +0.06(+0.11%) |
Jun 28, 2016 | 50.15 | 50.19 | 48.92 | 49.44 | 2,199,930 | -0.65(-1.29%) |
Jun 27, 2016 | 49.12 | 50.28 | 48.76 | 50.09 | 3,149,965 | +0.92(+1.88%) |
Jun 24, 2016 | 48.42 | 50.02 | 48.10 | 49.17 | 4,880,508 | -0.19(-0.38%) |
Jun 23, 2016 | 49.39 | 49.58 | 49.06 | 49.35 | 1,493,825 | +0.04(+0.08%) |
Jun 22, 2016 | 49.70 | 49.70 | 49.03 | 49.32 | 1,771,672 | -0.20(-0.41%) |
Jun 21, 2016 | 49.36 | 49.80 | 49.24 | 49.52 | 1,474,607 | +0.35(+0.71%) |
Jun 20, 2016 | 49.35 | 49.76 | 49.16 | 49.17 | 1,852,290 | -0.02(-0.05%) |
Jun 17, 2016 | 49.44 | 49.44 | 48.75 | 49.20 | 2,619,924 | -0.24(-0.49%) |
Jun 16, 2016 | 48.76 | 49.46 | 48.56 | 49.44 | 1,825,257 | +0.74(+1.52%) |
Jun 15, 2016 | 49.16 | 49.24 | 48.57 | 48.70 | 1,772,247 | -0.48(-0.98%) |
Jun 14, 2016 | 49.02 | 49.27 | 48.65 | 49.18 | 1,663,324 | +0.24(+0.48%) |
Jun 13, 2016 | 49.37 | 49.67 | 48.73 | 48.94 | 2,101,623 | -0.46(-0.93%) |
Jun 10, 2016 | 49.16 | 49.70 | 49.10 | 49.40 | 2,005,091 | +0.15(+0.30%) |
Jun 09, 2016 | 48.61 | 49.28 | 48.42 | 49.25 | 2,158,457 | +0.64(+1.31%) |
Jun 08, 2016 | 48.47 | 48.65 | 48.24 | 48.61 | 1,574,820 | +0.00(+0.00%) |
Jun 07, 2016 | 48.58 | 48.89 | 48.43 | 48.61 | 1,818,357 | +0.22(+0.46%) |
Jun 06, 2016 | 48.52 | 48.73 | 48.13 | 48.39 | 1,949,490 | -0.21(-0.44%) |
Jun 03, 2016 | 47.90 | 48.74 | 47.81 | 48.61 | 2,451,544 | +0.76(+1.58%) |
Jun 02, 2016 | 48.11 | 48.12 | 47.48 | 47.85 | 2,060,827 | -0.26(-0.54%) |
Jun 01, 2016 | 47.78 | 48.30 | 47.73 | 48.11 | 3,418,769 | +0.39(+0.81%) |
May 31, 2016 | 48.29 | 48.41 | 47.45 | 47.72 | 5,267,506 | -0.49(-1.01%) |
May 27, 2016 | 48.32 | 48.21 | 48.21 | 48.21 | 1,875,469 | -0.06(-0.11%) |
May 26, 2016 | 47.91 | 48.52 | 47.79 | 48.27 | 2,148,845 | +0.48(+1.01%) |
May 25, 2016 | 47.98 | 48.06 | 47.52 | 47.79 | 3,022,379 | -0.20(-0.43%) |
May 24, 2016 | 47.40 | 48.03 | 47.26 | 47.99 | 4,602,631 | +0.80(+1.69%) |
May 23, 2016 | 47.27 | 47.85 | 47.09 | 47.20 | 4,947,655 | +0.00(+0.00%) |
May 20, 2016 | 48.18 | 49.01 | 46.89 | 47.20 | 10,883,116 | -3.21(-6.38%) |
May 19, 2016 | 49.87 | 50.53 | 49.58 | 50.41 | 3,766,820 | +0.40(+0.80%) |
May 18, 2016 | 50.01 | 50.40 | 49.07 | 50.01 | 3,384,301 | -0.27(-0.53%) |
May 17, 2016 | 51.66 | 51.99 | 50.21 | 50.28 | 3,256,173 | -1.63(-3.14%) |
May 16, 2016 | 52.00 | 52.10 | 51.73 | 51.91 | 2,578,807 | -0.17(-0.33%) |
May 13, 2016 | 52.32 | 52.44 | 51.77 | 52.08 | 1,801,131 | -0.32(-0.60%) |
May 12, 2016 | 51.74 | 52.59 | 51.58 | 52.40 | 1,829,983 | +0.82(+1.59%) |
May 11, 2016 | 51.36 | 51.77 | 51.29 | 51.58 | 2,109,953 | +0.02(+0.05%) |
May 10, 2016 | 51.45 | 51.66 | 51.17 | 51.55 | 2,178,852 | +0.39(+0.75%) |
May 09, 2016 | 50.44 | 51.28 | 50.36 | 51.17 | 2,525,180 | +0.80(+1.60%) |
May 06, 2016 | 49.69 | 50.36 | 49.49 | 50.36 | 1,873,459 | +0.68(+1.36%) |
May 05, 2016 | 49.17 | 49.86 | 49.13 | 49.69 | 1,565,550 | +0.54(+1.11%) |
May 04, 2016 | 48.70 | 49.39 | 48.54 | 49.14 | 2,177,286 | +0.20(+0.40%) |
May 03, 2016 | 49.05 | 49.39 | 48.73 | 48.94 | 1,876,034 | -0.42(-0.85%) |
May 02, 2016 | 48.61 | 49.50 | 48.57 | 49.36 | 1,718,285 | +0.74(+1.52%) |
Apr 29, 2016 | 48.20 | 48.73 | 48.11 | 48.62 | 1,530,582 | +0.17(+0.36%) |
Apr 28, 2016 | 48.22 | 48.79 | 48.17 | 48.45 | 1,123,458 | -0.12(-0.24%) |
Apr 27, 2016 | 48.17 | 48.74 | 48.07 | 48.57 | 1,561,890 | +0.51(+1.07%) |
Apr 26, 2016 | 48.06 | 48.33 | 47.84 | 48.05 | 1,430,063 | -0.04(-0.08%) |
Apr 25, 2016 | 47.58 | 48.33 | 47.36 | 48.09 | 1,546,831 | +0.32(+0.66%) |
Apr 22, 2016 | 47.12 | 47.83 | 47.07 | 47.78 | 2,006,663 | +0.64(+1.35%) |
Apr 21, 2016 | 48.27 | 48.28 | 47.08 | 47.14 | 3,028,494 | -1.24(-2.56%) |
Apr 20, 2016 | 48.78 | 48.85 | 48.30 | 48.38 | 2,046,899 | -0.33(-0.68%) |
Apr 19, 2016 | 49.23 | 49.28 | 48.61 | 48.71 | 2,034,919 | -0.41(-0.83%) |
Apr 18, 2016 | 48.86 | 49.29 | 48.54 | 49.12 | 2,016,796 | +0.25(+0.52%) |
Apr 15, 2016 | 48.73 | 49.09 | 48.56 | 48.87 | 3,023,459 | +0.20(+0.42%) |
Apr 14, 2016 | 49.28 | 49.54 | 48.60 | 48.66 | 3,041,251 | -0.83(-1.67%) |
Apr 13, 2016 | 50.43 | 50.47 | 49.23 | 49.49 | 2,705,982 | -0.92(-1.83%) |
Apr 12, 2016 | 50.42 | 50.61 | 50.10 | 50.41 | 1,358,299 | +0.07(+0.14%) |
Apr 11, 2016 | 50.79 | 50.95 | 50.23 | 50.34 | 1,311,192 | -0.25(-0.50%) |
Apr 08, 2016 | 50.36 | 50.59 | 50.07 | 50.59 | 2,162,175 | +0.28(+0.55%) |
Apr 07, 2016 | 50.43 | 50.66 | 49.96 | 50.32 | 2,700,079 | -0.34(-0.67%) |
Apr 06, 2016 | 50.54 | 50.66 | 50.28 | 50.65 | 2,475,229 | +0.16(+0.31%) |
Apr 05, 2016 | 51.29 | 51.34 | 50.33 | 50.50 | 3,552,036 | -0.84(-1.63%) |
Apr 04, 2016 | 51.08 | 51.34 | 50.25 | 51.34 | 2,576,761 | +0.24(+0.48%) |