Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.87 | 50.79 | 49.59 | 50.79 | 8,179,885 | +1.14(+2.29%) |
Jun 29, 2016 | 49.21 | 49.71 | 48.97 | 49.66 | 8,251,969 | +0.79(+1.63%) |
Jun 28, 2016 | 48.17 | 48.89 | 47.92 | 48.87 | 6,368,377 | +0.97(+2.03%) |
Jun 27, 2016 | 48.54 | 48.65 | 47.52 | 47.89 | 9,236,574 | -1.19(-2.43%) |
Jun 24, 2016 | 49.06 | 50.19 | 48.94 | 49.08 | 10,490,840 | -2.24(-4.36%) |
Jun 23, 2016 | 50.79 | 51.33 | 50.57 | 51.32 | 4,487,261 | +1.01(+2.00%) |
Jun 22, 2016 | 50.54 | 50.69 | 50.21 | 50.32 | 5,072,558 | +0.02(+0.03%) |
Jun 21, 2016 | 50.39 | 50.55 | 50.10 | 50.30 | 4,270,282 | +0.02(+0.05%) |
Jun 20, 2016 | 50.62 | 50.75 | 50.24 | 50.28 | 4,962,692 | +0.32(+0.63%) |
Jun 17, 2016 | 50.33 | 50.33 | 49.38 | 49.96 | 7,525,317 | -0.36(-0.71%) |
Jun 16, 2016 | 49.77 | 50.37 | 49.53 | 50.32 | 4,480,433 | +0.30(+0.60%) |
Jun 15, 2016 | 50.49 | 50.49 | 49.80 | 50.02 | 6,097,358 | -0.17(-0.34%) |
Jun 14, 2016 | 49.89 | 50.35 | 49.62 | 50.19 | 6,377,081 | +0.30(+0.60%) |
Jun 13, 2016 | 50.11 | 50.52 | 49.79 | 49.89 | 8,260,465 | -0.31(-0.61%) |
Jun 10, 2016 | 49.79 | 50.41 | 49.72 | 50.19 | 9,231,637 | -0.19(-0.37%) |
Jun 09, 2016 | 50.50 | 50.50 | 49.87 | 50.38 | 6,519,292 | +0.05(+0.10%) |
Jun 08, 2016 | 49.94 | 50.50 | 49.94 | 50.33 | 5,858,209 | +0.42(+0.84%) |
Jun 07, 2016 | 49.86 | 50.08 | 49.78 | 49.91 | 6,193,136 | +0.22(+0.44%) |
Jun 06, 2016 | 49.20 | 49.84 | 49.09 | 49.69 | 10,186,821 | +0.62(+1.26%) |
Jun 03, 2016 | 49.59 | 49.59 | 48.76 | 49.08 | 3,391,218 | -0.19(-0.38%) |
Jun 02, 2016 | 49.33 | 49.40 | 48.99 | 49.26 | 4,419,642 | -0.25(-0.51%) |
Jun 01, 2016 | 49.06 | 49.65 | 48.82 | 49.51 | 4,947,274 | +0.38(+0.78%) |
May 31, 2016 | 49.47 | 49.63 | 48.88 | 49.13 | 7,642,587 | -0.34(-0.69%) |
May 27, 2016 | 49.31 | 49.47 | 49.47 | 49.47 | 4,695,658 | +0.20(+0.41%) |
May 26, 2016 | 48.93 | 49.31 | 48.77 | 49.27 | 4,152,877 | +0.27(+0.55%) |
May 25, 2016 | 48.77 | 49.06 | 48.62 | 49.00 | 7,141,208 | +0.28(+0.58%) |
May 24, 2016 | 47.83 | 48.79 | 47.82 | 48.72 | 5,605,353 | +1.10(+2.32%) |
May 23, 2016 | 47.68 | 48.06 | 47.51 | 47.62 | 4,552,333 | +0.16(+0.34%) |
May 20, 2016 | 46.61 | 47.70 | 46.59 | 47.45 | 7,815,981 | +1.05(+2.27%) |
May 19, 2016 | 46.65 | 46.93 | 46.04 | 46.40 | 5,336,332 | -0.63(-1.34%) |
May 18, 2016 | 46.40 | 47.43 | 46.36 | 47.03 | 5,768,500 | +0.47(+1.01%) |
May 17, 2016 | 46.81 | 47.12 | 46.35 | 46.56 | 5,814,090 | -0.48(-1.02%) |
May 16, 2016 | 46.59 | 47.44 | 46.43 | 47.04 | 5,260,837 | +0.73(+1.58%) |
May 13, 2016 | 46.28 | 46.70 | 46.20 | 46.31 | 5,010,979 | -0.03(-0.07%) |
May 12, 2016 | 46.85 | 47.02 | 45.87 | 46.34 | 6,392,961 | -0.38(-0.82%) |
May 11, 2016 | 46.72 | 47.16 | 46.58 | 46.72 | 5,543,069 | +0.00(+0.00%) |
May 10, 2016 | 46.31 | 46.75 | 46.04 | 46.72 | 5,606,474 | +0.58(+1.27%) |
May 09, 2016 | 46.35 | 46.64 | 46.12 | 46.14 | 4,654,198 | -0.24(-0.51%) |
May 06, 2016 | 45.60 | 46.46 | 45.56 | 46.38 | 9,934,368 | +0.45(+0.99%) |
May 05, 2016 | 45.83 | 46.29 | 45.68 | 45.92 | 5,029,764 | +0.17(+0.37%) |
May 04, 2016 | 46.17 | 46.37 | 45.67 | 45.75 | 6,268,018 | -0.62(-1.35%) |
May 03, 2016 | 46.39 | 46.69 | 46.22 | 46.38 | 7,025,959 | -0.53(-1.12%) |
May 02, 2016 | 46.46 | 46.99 | 46.17 | 46.90 | 7,972,916 | +0.66(+1.42%) |
Apr 29, 2016 | 46.79 | 47.19 | 46.08 | 46.25 | 13,289,455 | -1.34(-2.81%) |
Apr 28, 2016 | 48.65 | 49.13 | 47.42 | 47.58 | 11,615,812 | -0.69(-1.43%) |
Apr 27, 2016 | 47.56 | 48.34 | 47.33 | 48.27 | 8,842,573 | +0.42(+0.88%) |
Apr 26, 2016 | 47.65 | 48.28 | 47.59 | 47.85 | 4,876,214 | +0.31(+0.64%) |
Apr 25, 2016 | 47.30 | 47.64 | 47.23 | 47.55 | 5,797,001 | +0.27(+0.58%) |
Apr 22, 2016 | 47.38 | 48.02 | 47.08 | 47.27 | 6,653,010 | -0.15(-0.31%) |
Apr 21, 2016 | 47.44 | 47.64 | 47.17 | 47.42 | 4,191,032 | -0.15(-0.32%) |
Apr 20, 2016 | 47.20 | 47.91 | 46.82 | 47.57 | 5,800,980 | +0.51(+1.08%) |
Apr 19, 2016 | 47.43 | 47.78 | 46.54 | 47.06 | 7,753,884 | -0.43(-0.90%) |
Apr 18, 2016 | 47.24 | 47.59 | 47.23 | 47.49 | 5,499,661 | +0.02(+0.03%) |
Apr 15, 2016 | 47.91 | 47.91 | 47.34 | 47.48 | 5,821,938 | -0.23(-0.49%) |
Apr 14, 2016 | 47.35 | 47.75 | 46.83 | 47.71 | 6,107,130 | +0.04(+0.08%) |
Apr 13, 2016 | 47.31 | 47.74 | 47.06 | 47.67 | 6,272,668 | +0.59(+1.25%) |
Apr 12, 2016 | 46.58 | 47.27 | 46.27 | 47.08 | 5,556,703 | +0.50(+1.07%) |
Apr 11, 2016 | 46.65 | 47.24 | 46.56 | 46.58 | 4,547,507 | -0.06(-0.12%) |
Apr 08, 2016 | 46.38 | 46.79 | 46.38 | 46.64 | 3,985,786 | +0.60(+1.29%) |
Apr 07, 2016 | 46.60 | 46.79 | 45.90 | 46.04 | 5,248,770 | -0.97(-2.07%) |
Apr 06, 2016 | 46.40 | 47.02 | 46.12 | 47.02 | 4,573,169 | +0.52(+1.13%) |
Apr 05, 2016 | 46.36 | 46.95 | 46.23 | 46.49 | 5,530,921 | -0.01(-0.02%) |
Apr 04, 2016 | 46.56 | 46.73 | 46.37 | 46.50 | 4,249,662 | -0.18(-0.38%) |