Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.37 | 55.22 | 54.11 | 55.22 | 6,186,998 | +0.98(+1.81%) |
Jun 29, 2016 | 53.60 | 54.60 | 53.27 | 54.24 | 5,585,007 | +1.99(+3.81%) |
Jun 28, 2016 | 51.85 | 52.28 | 51.63 | 52.25 | 6,323,393 | +1.27(+2.49%) |
Jun 27, 2016 | 51.62 | 51.74 | 50.71 | 50.98 | 7,329,673 | -0.64(-1.24%) |
Jun 24, 2016 | 50.62 | 53.20 | 50.60 | 51.62 | 14,573,649 | -3.55(-6.43%) |
Jun 23, 2016 | 55.01 | 55.20 | 54.41 | 55.17 | 5,345,641 | +1.66(+3.10%) |
Jun 22, 2016 | 54.11 | 54.30 | 53.39 | 53.51 | 4,988,183 | -0.25(-0.47%) |
Jun 21, 2016 | 53.12 | 53.84 | 52.71 | 53.76 | 4,777,496 | +1.14(+2.17%) |
Jun 20, 2016 | 53.15 | 53.23 | 52.56 | 52.62 | 5,073,738 | +0.96(+1.86%) |
Jun 17, 2016 | 50.82 | 51.71 | 50.69 | 51.66 | 5,860,487 | +1.54(+3.07%) |
Jun 16, 2016 | 48.82 | 50.23 | 48.33 | 50.12 | 7,021,625 | +0.74(+1.50%) |
Jun 15, 2016 | 48.96 | 49.67 | 48.89 | 49.38 | 5,212,502 | -0.03(-0.06%) |
Jun 14, 2016 | 49.97 | 50.22 | 48.93 | 49.41 | 6,422,607 | -1.17(-2.31%) |
Jun 13, 2016 | 50.45 | 51.42 | 50.43 | 50.58 | 3,376,289 | -0.73(-1.42%) |
Jun 10, 2016 | 51.54 | 51.83 | 51.10 | 51.31 | 4,771,271 | -1.01(-1.93%) |
Jun 09, 2016 | 51.75 | 52.37 | 51.73 | 52.32 | 3,281,329 | -0.64(-1.21%) |
Jun 08, 2016 | 52.92 | 53.23 | 52.70 | 52.96 | 4,977,745 | +1.35(+2.62%) |
Jun 07, 2016 | 51.22 | 51.73 | 51.11 | 51.61 | 5,346,615 | +1.85(+3.72%) |
Jun 06, 2016 | 49.95 | 50.19 | 49.65 | 49.76 | 3,935,700 | +0.30(+0.61%) |
Jun 03, 2016 | 49.46 | 49.67 | 49.02 | 49.46 | 3,226,458 | +0.61(+1.25%) |
Jun 02, 2016 | 48.49 | 48.90 | 48.39 | 48.85 | 2,722,965 | -0.03(-0.06%) |
Jun 01, 2016 | 48.15 | 49.02 | 47.98 | 48.88 | 4,694,439 | +0.39(+0.80%) |
May 31, 2016 | 49.36 | 49.71 | 48.35 | 48.49 | 5,235,930 | -1.06(-2.14%) |
May 27, 2016 | 49.68 | 49.55 | 49.55 | 49.55 | 1,963,300 | -0.30(-0.60%) |
May 26, 2016 | 50.20 | 50.42 | 49.71 | 49.85 | 3,953,626 | -0.50(-0.99%) |
May 25, 2016 | 49.59 | 50.44 | 49.57 | 50.35 | 5,387,579 | +1.33(+2.71%) |
May 24, 2016 | 48.94 | 49.29 | 48.74 | 49.02 | 3,152,233 | +0.35(+0.72%) |
May 23, 2016 | 48.45 | 48.99 | 48.41 | 48.67 | 3,269,844 | -0.55(-1.12%) |
May 20, 2016 | 49.09 | 49.46 | 48.89 | 49.22 | 4,324,797 | +0.02(+0.04%) |
May 19, 2016 | 48.76 | 49.35 | 48.48 | 49.20 | 6,499,331 | -0.41(-0.83%) |
May 18, 2016 | 49.99 | 50.26 | 49.44 | 49.61 | 4,237,629 | -1.22(-2.40%) |
May 17, 2016 | 50.77 | 51.41 | 50.60 | 50.83 | 4,002,579 | -0.18(-0.35%) |
May 16, 2016 | 50.54 | 51.10 | 50.52 | 51.01 | 3,562,615 | +1.37(+2.76%) |
May 13, 2016 | 49.76 | 50.17 | 49.40 | 49.64 | 4,663,406 | -1.12(-2.21%) |
May 12, 2016 | 51.72 | 51.85 | 50.36 | 50.76 | 3,690,733 | +0.16(+0.32%) |
May 11, 2016 | 50.30 | 50.97 | 49.96 | 50.60 | 4,287,833 | -0.03(-0.06%) |
May 10, 2016 | 49.67 | 50.63 | 49.63 | 50.63 | 4,089,909 | +1.03(+2.08%) |
May 09, 2016 | 50.26 | 50.30 | 49.40 | 49.60 | 5,227,363 | -1.15(-2.27%) |
May 06, 2016 | 49.71 | 51.13 | 49.71 | 50.75 | 5,786,051 | +0.24(+0.48%) |
May 05, 2016 | 50.33 | 51.04 | 50.04 | 50.51 | 5,268,136 | +0.29(+0.58%) |
May 04, 2016 | 50.53 | 50.78 | 49.90 | 50.22 | 7,356,376 | -1.27(-2.47%) |
May 03, 2016 | 51.76 | 51.94 | 51.37 | 51.49 | 4,986,959 | -1.45(-2.74%) |
May 02, 2016 | 52.96 | 53.00 | 52.42 | 52.94 | 4,011,739 | +0.05(+0.09%) |
Apr 29, 2016 | 53.21 | 53.34 | 52.48 | 52.89 | 4,385,371 | -0.19(-0.36%) |
Apr 28, 2016 | 53.14 | 53.74 | 52.87 | 53.08 | 3,814,470 | -0.40(-0.75%) |
Apr 27, 2016 | 52.73 | 53.72 | 52.72 | 53.48 | 5,470,113 | +1.14(+2.18%) |
Apr 26, 2016 | 51.83 | 52.49 | 51.72 | 52.34 | 5,626,736 | +0.69(+1.34%) |
Apr 25, 2016 | 51.99 | 52.09 | 51.34 | 51.65 | 4,298,484 | -1.19(-2.25%) |
Apr 22, 2016 | 52.14 | 52.88 | 52.14 | 52.84 | 4,150,348 | +0.21(+0.40%) |
Apr 21, 2016 | 52.95 | 53.11 | 52.41 | 52.63 | 5,452,402 | +0.09(+0.17%) |
Apr 20, 2016 | 52.02 | 53.07 | 51.89 | 52.54 | 3,670,715 | +0.19(+0.36%) |
Apr 19, 2016 | 51.56 | 52.53 | 51.52 | 52.35 | 5,180,152 | +0.45(+0.87%) |
Apr 18, 2016 | 50.44 | 52.10 | 50.40 | 51.90 | 4,868,188 | +0.18(+0.35%) |
Apr 15, 2016 | 51.86 | 51.99 | 51.51 | 51.72 | 5,197,994 | +0.02(+0.04%) |
Apr 14, 2016 | 51.51 | 52.03 | 51.45 | 51.70 | 5,983,284 | +0.38(+0.74%) |
Apr 13, 2016 | 51.35 | 51.59 | 50.97 | 51.32 | 7,918,764 | +0.46(+0.90%) |
Apr 12, 2016 | 49.64 | 51.12 | 49.60 | 50.86 | 8,726,861 | +1.06(+2.13%) |
Apr 11, 2016 | 49.57 | 50.06 | 49.51 | 49.80 | 5,845,997 | +0.57(+1.16%) |
Apr 08, 2016 | 48.80 | 49.47 | 48.71 | 49.23 | 7,418,562 | +1.98(+4.19%) |
Apr 07, 2016 | 47.09 | 47.57 | 46.92 | 47.25 | 4,797,317 | -0.42(-0.88%) |
Apr 06, 2016 | 46.75 | 47.71 | 46.59 | 47.67 | 6,021,708 | +0.95(+2.03%) |
Apr 05, 2016 | 46.57 | 47.02 | 46.42 | 46.72 | 3,604,410 | -1.02(-2.14%) |
Apr 04, 2016 | 47.96 | 48.30 | 47.65 | 47.74 | 3,436,485 | +0.09(+0.19%) |