Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.79 | 50.92 | 50.16 | 50.71 | 18,887,518 | +0.06(+0.13%) |
Jun 29, 2016 | 50.06 | 50.65 | 48.59 | 50.64 | 39,279,172 | +1.87(+3.84%) |
Jun 28, 2016 | 47.81 | 48.87 | 47.37 | 48.77 | 22,627,656 | +1.10(+2.31%) |
Jun 27, 2016 | 47.77 | 48.25 | 47.29 | 47.67 | 16,735,807 | -0.64(-1.33%) |
Jun 24, 2016 | 48.10 | 49.02 | 47.93 | 48.31 | 20,118,346 | -1.41(-2.83%) |
Jun 23, 2016 | 50.63 | 50.69 | 49.56 | 49.72 | 12,209,209 | -0.41(-0.82%) |
Jun 22, 2016 | 50.52 | 50.65 | 50.09 | 50.13 | 7,640,393 | -0.18(-0.37%) |
Jun 21, 2016 | 50.03 | 50.61 | 50.01 | 50.31 | 9,011,540 | +0.38(+0.75%) |
Jun 20, 2016 | 49.82 | 50.66 | 49.82 | 49.94 | 9,176,088 | +0.60(+1.21%) |
Jun 17, 2016 | 49.10 | 49.49 | 48.83 | 49.34 | 11,982,171 | +0.22(+0.45%) |
Jun 16, 2016 | 49.18 | 49.27 | 48.63 | 49.12 | 15,733,827 | -0.77(-1.55%) |
Jun 15, 2016 | 49.83 | 50.58 | 49.83 | 49.89 | 8,162,588 | +0.17(+0.35%) |
Jun 14, 2016 | 50.14 | 50.47 | 49.68 | 49.72 | 10,434,630 | -0.73(-1.44%) |
Jun 13, 2016 | 50.52 | 51.11 | 50.41 | 50.44 | 9,342,326 | -0.18(-0.36%) |
Jun 10, 2016 | 50.19 | 50.85 | 50.11 | 50.63 | 13,262,883 | +0.16(+0.31%) |
Jun 09, 2016 | 49.71 | 50.56 | 49.50 | 50.47 | 12,638,249 | +0.75(+1.52%) |
Jun 08, 2016 | 49.45 | 49.92 | 49.29 | 49.72 | 13,137,094 | +0.52(+1.06%) |
Jun 07, 2016 | 49.75 | 49.93 | 49.19 | 49.19 | 14,514,840 | -0.69(-1.38%) |
Jun 06, 2016 | 49.39 | 50.10 | 49.32 | 49.88 | 15,031,218 | +0.78(+1.59%) |
Jun 03, 2016 | 49.87 | 50.13 | 49.05 | 49.10 | 18,795,310 | -0.99(-1.98%) |
Jun 02, 2016 | 49.81 | 50.22 | 49.81 | 50.09 | 15,131,752 | -0.22(-0.44%) |
Jun 01, 2016 | 48.85 | 50.41 | 48.47 | 50.31 | 31,015,102 | -0.27(-0.53%) |
May 31, 2016 | 51.67 | 51.72 | 50.54 | 50.58 | 15,539,216 | -0.89(-1.73%) |
May 27, 2016 | 51.45 | 51.47 | 51.47 | 51.47 | 9,308,280 | +0.32(+0.63%) |
May 26, 2016 | 51.34 | 51.62 | 50.93 | 51.15 | 9,893,562 | -0.14(-0.27%) |
May 25, 2016 | 51.72 | 51.93 | 51.08 | 51.28 | 10,832,173 | -0.55(-1.06%) |
May 24, 2016 | 51.34 | 52.00 | 51.16 | 51.83 | 12,116,973 | +0.55(+1.07%) |
May 23, 2016 | 51.84 | 52.18 | 51.25 | 51.28 | 8,494,510 | -0.45(-0.87%) |
May 20, 2016 | 51.18 | 52.26 | 50.75 | 51.73 | 15,006,636 | -0.51(-0.98%) |
May 19, 2016 | 51.21 | 52.48 | 50.99 | 52.25 | 10,236,900 | +0.84(+1.64%) |
May 18, 2016 | 51.99 | 52.09 | 50.99 | 51.40 | 12,591,056 | -0.90(-1.72%) |
May 17, 2016 | 52.35 | 52.55 | 51.89 | 52.30 | 8,319,997 | -0.04(-0.07%) |
May 16, 2016 | 52.46 | 52.69 | 51.87 | 52.34 | 8,784,110 | -0.16(-0.30%) |
May 13, 2016 | 52.89 | 53.23 | 52.47 | 52.49 | 8,071,004 | -0.62(-1.17%) |
May 12, 2016 | 52.69 | 53.44 | 52.49 | 53.12 | 8,825,003 | +0.90(+1.72%) |
May 11, 2016 | 53.58 | 53.75 | 52.07 | 52.22 | 13,999,690 | -2.01(-3.70%) |
May 10, 2016 | 53.68 | 54.95 | 53.68 | 54.22 | 8,295,398 | +0.44(+0.82%) |
May 09, 2016 | 53.67 | 54.22 | 53.54 | 53.78 | 6,119,259 | +0.27(+0.50%) |
May 06, 2016 | 53.27 | 53.53 | 52.56 | 53.52 | 7,978,578 | +0.22(+0.41%) |
May 05, 2016 | 53.99 | 54.02 | 53.12 | 53.30 | 8,565,660 | -0.84(-1.56%) |
May 04, 2016 | 54.25 | 54.92 | 53.88 | 54.14 | 8,802,658 | -0.38(-0.69%) |
May 03, 2016 | 54.26 | 54.81 | 54.07 | 54.52 | 8,800,994 | -0.06(-0.12%) |
May 02, 2016 | 54.12 | 54.72 | 54.03 | 54.58 | 9,441,245 | +0.60(+1.10%) |
Apr 29, 2016 | 53.50 | 54.12 | 53.22 | 53.99 | 8,929,173 | +0.37(+0.68%) |
Apr 28, 2016 | 54.00 | 54.86 | 53.51 | 53.62 | 6,580,597 | -0.67(-1.23%) |
Apr 27, 2016 | 54.62 | 54.71 | 53.70 | 54.29 | 8,837,377 | -0.25(-0.45%) |
Apr 26, 2016 | 54.32 | 54.93 | 54.29 | 54.54 | 6,094,047 | +0.30(+0.56%) |
Apr 25, 2016 | 54.35 | 54.43 | 53.82 | 54.23 | 6,679,022 | -0.20(-0.37%) |
Apr 22, 2016 | 55.12 | 55.16 | 54.01 | 54.43 | 9,055,455 | -0.60(-1.08%) |
Apr 21, 2016 | 55.44 | 55.44 | 54.69 | 55.03 | 7,812,559 | +0.42(+0.77%) |
Apr 20, 2016 | 54.43 | 55.18 | 54.43 | 54.61 | 7,836,152 | +0.05(+0.10%) |
Apr 19, 2016 | 54.92 | 54.95 | 54.34 | 54.55 | 7,198,494 | -0.01(-0.02%) |
Apr 18, 2016 | 54.39 | 54.96 | 54.39 | 54.56 | 6,633,456 | +0.06(+0.12%) |
Apr 15, 2016 | 54.06 | 54.58 | 53.48 | 54.50 | 8,355,895 | +0.01(+0.02%) |
Apr 14, 2016 | 54.69 | 55.27 | 54.44 | 54.49 | 8,499,531 | -0.08(-0.15%) |
Apr 13, 2016 | 54.06 | 54.91 | 53.89 | 54.57 | 11,604,439 | +0.94(+1.76%) |
Apr 12, 2016 | 53.12 | 53.69 | 52.11 | 53.63 | 13,615,517 | +0.58(+1.09%) |
Apr 11, 2016 | 54.71 | 54.76 | 52.96 | 53.05 | 13,748,757 | -1.37(-2.52%) |
Apr 08, 2016 | 55.41 | 55.47 | 54.33 | 54.43 | 9,565,667 | -0.81(-1.46%) |
Apr 07, 2016 | 54.76 | 55.48 | 54.69 | 55.23 | 7,743,286 | -0.01(-0.02%) |
Apr 06, 2016 | 54.59 | 55.58 | 54.22 | 55.24 | 11,137,302 | +0.59(+1.07%) |
Apr 05, 2016 | 54.61 | 55.11 | 54.44 | 54.65 | 8,247,143 | -0.27(-0.50%) |
Apr 04, 2016 | 56.54 | 56.65 | 54.43 | 54.93 | 18,038,684 | -1.48(-2.63%) |