Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.27 | 51.46 | 50.75 | 51.45 | 6,026,785 | +0.17(+0.34%) |
Jun 29, 2016 | 50.88 | 51.39 | 50.62 | 51.27 | 4,878,656 | +0.89(+1.77%) |
Jun 28, 2016 | 49.57 | 50.38 | 49.44 | 50.38 | 7,761,971 | +1.16(+2.36%) |
Jun 27, 2016 | 50.17 | 50.46 | 49.10 | 49.22 | 6,617,662 | -1.75(-3.43%) |
Jun 24, 2016 | 51.58 | 52.15 | 50.62 | 50.97 | 7,891,540 | -2.33(-4.37%) |
Jun 23, 2016 | 52.48 | 53.31 | 52.46 | 53.30 | 4,381,172 | +1.25(+2.40%) |
Jun 22, 2016 | 52.27 | 52.39 | 52.05 | 52.05 | 3,241,216 | -0.25(-0.47%) |
Jun 21, 2016 | 52.42 | 52.46 | 52.04 | 52.30 | 3,460,922 | +0.15(+0.29%) |
Jun 20, 2016 | 52.43 | 52.95 | 52.14 | 52.15 | 4,702,279 | +0.31(+0.60%) |
Jun 17, 2016 | 51.32 | 51.90 | 51.18 | 51.84 | 5,352,333 | +0.39(+0.76%) |
Jun 16, 2016 | 51.08 | 51.50 | 50.67 | 51.45 | 4,329,400 | +0.06(+0.12%) |
Jun 15, 2016 | 51.41 | 51.89 | 51.35 | 51.39 | 4,292,318 | +0.20(+0.40%) |
Jun 14, 2016 | 51.09 | 51.40 | 50.88 | 51.18 | 4,539,473 | -0.05(-0.10%) |
Jun 13, 2016 | 51.08 | 51.81 | 50.93 | 51.23 | 5,283,306 | +0.04(+0.08%) |
Jun 10, 2016 | 51.62 | 51.78 | 51.05 | 51.19 | 3,820,937 | -0.76(-1.47%) |
Jun 09, 2016 | 51.98 | 52.32 | 51.94 | 51.95 | 4,072,706 | -0.29(-0.55%) |
Jun 08, 2016 | 51.81 | 52.29 | 51.62 | 52.24 | 3,593,546 | +0.34(+0.66%) |
Jun 07, 2016 | 51.50 | 52.27 | 51.50 | 51.90 | 4,691,095 | +0.28(+0.54%) |
Jun 06, 2016 | 51.30 | 51.80 | 51.13 | 51.62 | 2,872,695 | +0.36(+0.70%) |
Jun 03, 2016 | 51.02 | 51.41 | 50.78 | 51.26 | 2,141,391 | +0.09(+0.18%) |
Jun 02, 2016 | 51.05 | 51.35 | 50.60 | 51.16 | 3,276,685 | +0.02(+0.04%) |
Jun 01, 2016 | 50.63 | 51.44 | 50.54 | 51.14 | 4,182,804 | +0.21(+0.41%) |
May 31, 2016 | 51.03 | 51.25 | 50.78 | 50.93 | 7,056,754 | -0.31(-0.61%) |
May 27, 2016 | 51.21 | 51.24 | 51.24 | 51.24 | 2,957,172 | +0.09(+0.17%) |
May 26, 2016 | 51.41 | 51.76 | 51.04 | 51.16 | 4,151,266 | -0.09(-0.18%) |
May 25, 2016 | 50.99 | 51.47 | 50.69 | 51.25 | 7,534,690 | +0.29(+0.57%) |
May 24, 2016 | 49.93 | 51.16 | 49.93 | 50.96 | 5,833,441 | +1.33(+2.69%) |
May 23, 2016 | 49.48 | 49.75 | 48.60 | 49.62 | 5,636,979 | +0.24(+0.48%) |
May 20, 2016 | 49.69 | 50.24 | 49.04 | 49.39 | 8,719,266 | -0.29(-0.59%) |
May 19, 2016 | 49.63 | 49.78 | 49.15 | 49.68 | 3,214,998 | -0.06(-0.12%) |
May 18, 2016 | 50.14 | 50.14 | 49.44 | 49.74 | 3,075,413 | -0.50(-1.00%) |
May 17, 2016 | 50.42 | 50.83 | 50.03 | 50.24 | 3,397,941 | -0.17(-0.33%) |
May 16, 2016 | 49.77 | 50.59 | 49.69 | 50.41 | 2,750,277 | +0.59(+1.18%) |
May 13, 2016 | 50.43 | 50.43 | 49.78 | 49.82 | 3,167,619 | -0.79(-1.56%) |
May 12, 2016 | 50.38 | 50.88 | 50.29 | 50.61 | 2,776,143 | +0.55(+1.09%) |
May 11, 2016 | 51.14 | 51.14 | 50.01 | 50.06 | 3,263,482 | -1.37(-2.67%) |
May 10, 2016 | 50.96 | 51.53 | 50.64 | 51.44 | 2,910,197 | +0.63(+1.25%) |
May 09, 2016 | 50.28 | 51.03 | 50.14 | 50.80 | 2,510,899 | +0.57(+1.14%) |
May 06, 2016 | 49.98 | 50.29 | 49.40 | 50.23 | 5,103,126 | +0.07(+0.15%) |
May 05, 2016 | 50.00 | 50.34 | 49.64 | 50.16 | 4,313,897 | +0.12(+0.24%) |
May 04, 2016 | 49.17 | 50.14 | 49.14 | 50.04 | 4,175,935 | +0.58(+1.17%) |
May 03, 2016 | 50.02 | 50.15 | 49.37 | 49.46 | 2,421,142 | -0.78(-1.54%) |
May 02, 2016 | 49.75 | 50.33 | 49.66 | 50.24 | 2,924,601 | +0.87(+1.77%) |
Apr 29, 2016 | 49.88 | 49.88 | 49.05 | 49.36 | 3,639,152 | -0.55(-1.09%) |
Apr 28, 2016 | 50.25 | 50.49 | 49.80 | 49.91 | 2,277,348 | -0.65(-1.29%) |
Apr 27, 2016 | 50.72 | 50.84 | 50.05 | 50.56 | 3,735,216 | -0.34(-0.67%) |
Apr 26, 2016 | 50.57 | 50.92 | 50.47 | 50.90 | 4,975,646 | +0.42(+0.84%) |
Apr 25, 2016 | 50.37 | 50.49 | 50.04 | 50.48 | 4,794,723 | +0.11(+0.21%) |
Apr 22, 2016 | 50.70 | 50.97 | 50.00 | 50.37 | 5,093,561 | -0.32(-0.62%) |
Apr 21, 2016 | 51.21 | 53.23 | 50.11 | 50.69 | 21,464,480 | -0.52(-1.01%) |
Apr 20, 2016 | 51.19 | 51.76 | 50.67 | 51.21 | 7,589,919 | +0.25(+0.49%) |
Apr 19, 2016 | 50.55 | 51.36 | 49.82 | 50.96 | 7,382,016 | -0.30(-0.58%) |
Apr 18, 2016 | 50.85 | 51.28 | 50.58 | 51.26 | 4,022,725 | +0.48(+0.94%) |
Apr 15, 2016 | 51.04 | 51.11 | 50.53 | 50.78 | 3,888,827 | -0.35(-0.68%) |
Apr 14, 2016 | 50.83 | 51.14 | 50.60 | 51.13 | 3,886,282 | +0.16(+0.30%) |
Apr 13, 2016 | 50.13 | 50.97 | 50.10 | 50.97 | 4,793,513 | +0.27(+0.53%) |
Apr 12, 2016 | 50.45 | 50.88 | 49.88 | 50.70 | 6,157,324 | +0.15(+0.31%) |
Apr 11, 2016 | 50.96 | 51.10 | 50.46 | 50.55 | 3,266,317 | -0.33(-0.66%) |
Apr 08, 2016 | 50.48 | 51.00 | 50.34 | 50.88 | 4,849,323 | +0.66(+1.32%) |
Apr 07, 2016 | 50.45 | 50.83 | 49.92 | 50.22 | 3,354,796 | -0.38(-0.76%) |
Apr 06, 2016 | 50.34 | 50.62 | 50.05 | 50.60 | 2,573,909 | +0.20(+0.39%) |
Apr 05, 2016 | 50.61 | 50.93 | 50.07 | 50.41 | 2,930,619 | -0.20(-0.40%) |
Apr 04, 2016 | 50.96 | 50.98 | 50.25 | 50.61 | 3,317,756 | -0.23(-0.45%) |