Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 48.24 | 49.39 | 47.51 | 49.06 | 9,227,413 | +1.37(+2.87%) |
Jun 29, 2016 | 46.57 | 48.19 | 46.53 | 47.69 | 11,792,159 | +2.26(+4.97%) |
Jun 28, 2016 | 43.08 | 45.54 | 43.02 | 45.43 | 17,167,724 | +3.54(+8.45%) |
Jun 27, 2016 | 41.69 | 42.09 | 39.43 | 41.89 | 18,881,908 | -1.17(-2.72%) |
Jun 24, 2016 | 45.71 | 51.74 | 41.50 | 43.06 | 22,810,640 | -15.40(-26.34%) |
Jun 23, 2016 | 56.21 | 58.78 | 55.51 | 58.46 | 9,355,000 | +5.10(+9.56%) |
Jun 22, 2016 | 55.18 | 56.76 | 52.60 | 53.36 | 9,212,843 | -1.82(-3.30%) |
Jun 21, 2016 | 56.57 | 56.68 | 54.21 | 55.18 | 7,291,908 | -0.36(-0.65%) |
Jun 20, 2016 | 55.31 | 56.98 | 55.26 | 55.54 | 9,533,548 | +3.49(+6.71%) |
Jun 17, 2016 | 52.00 | 52.90 | 51.02 | 52.05 | 9,161,952 | +0.08(+0.15%) |
Jun 16, 2016 | 48.36 | 52.46 | 46.54 | 51.97 | 17,522,154 | +1.36(+2.69%) |
Jun 15, 2016 | 50.61 | 52.73 | 50.15 | 50.61 | 10,232,134 | +0.49(+0.98%) |
Jun 14, 2016 | 48.13 | 50.85 | 47.41 | 50.12 | 15,151,510 | +1.05(+2.14%) |
Jun 13, 2016 | 55.24 | 56.70 | 49.01 | 49.07 | 11,204,262 | -8.68(-15.03%) |
Jun 10, 2016 | 60.58 | 61.05 | 57.46 | 57.75 | 8,496,369 | -5.74(-9.04%) |
Jun 09, 2016 | 63.45 | 64.24 | 62.67 | 63.49 | 6,110,099 | -1.23(-1.90%) |
Jun 08, 2016 | 65.19 | 65.67 | 64.02 | 64.72 | 6,427,635 | -0.43(-0.66%) |
Jun 07, 2016 | 65.77 | 66.50 | 65.01 | 65.15 | 6,603,708 | -0.04(-0.06%) |
Jun 06, 2016 | 64.71 | 65.49 | 63.60 | 65.19 | 6,090,715 | +0.81(+1.26%) |
Jun 03, 2016 | 62.93 | 64.77 | 61.13 | 64.38 | 6,367,916 | +0.31(+0.48%) |
Jun 02, 2016 | 61.72 | 64.12 | 60.97 | 64.07 | 5,936,913 | +1.73(+2.78%) |
Jun 01, 2016 | 60.82 | 62.82 | 60.12 | 62.34 | 5,983,758 | +0.42(+0.68%) |
May 31, 2016 | 62.69 | 62.99 | 60.06 | 61.92 | 7,261,089 | +0.05(+0.08%) |
May 27, 2016 | 60.62 | 61.87 | 61.87 | 61.87 | 6,192,400 | +1.70(+2.83%) |
May 26, 2016 | 59.62 | 60.44 | 59.46 | 60.17 | 5,878,602 | +0.61(+1.02%) |
May 25, 2016 | 59.36 | 60.69 | 58.86 | 59.56 | 8,102,037 | +1.11(+1.90%) |
May 24, 2016 | 56.96 | 59.09 | 56.90 | 58.45 | 7,347,039 | +2.22(+3.95%) |
May 23, 2016 | 56.00 | 56.92 | 55.51 | 56.23 | 6,377,729 | +0.37(+0.66%) |
May 20, 2016 | 55.12 | 56.07 | 54.96 | 55.86 | 7,930,348 | +1.88(+3.48%) |
May 19, 2016 | 53.28 | 54.10 | 51.16 | 53.98 | 9,621,269 | -0.23(-0.42%) |
May 18, 2016 | 53.96 | 55.96 | 53.00 | 54.21 | 10,283,390 | +0.23(+0.43%) |
May 17, 2016 | 56.03 | 56.35 | 53.18 | 53.98 | 8,213,842 | -2.47(-4.38%) |
May 16, 2016 | 54.38 | 57.16 | 54.31 | 56.45 | 5,425,958 | +2.52(+4.67%) |
May 13, 2016 | 56.00 | 57.06 | 53.46 | 53.93 | 7,469,141 | -2.07(-3.70%) |
May 12, 2016 | 55.95 | 56.89 | 53.75 | 56.00 | 6,424,546 | +0.64(+1.16%) |
May 11, 2016 | 57.22 | 58.12 | 54.90 | 55.36 | 7,165,303 | -2.10(-3.65%) |
May 10, 2016 | 56.17 | 57.56 | 56.09 | 57.46 | 5,422,403 | +2.70(+4.93%) |
May 09, 2016 | 54.04 | 55.89 | 53.90 | 54.76 | 6,112,373 | +1.20(+2.24%) |
May 06, 2016 | 51.04 | 53.74 | 50.97 | 53.56 | 5,739,383 | +2.32(+4.53%) |
May 05, 2016 | 52.14 | 52.40 | 50.39 | 51.24 | 5,185,981 | +0.09(+0.18%) |
May 04, 2016 | 50.50 | 51.53 | 49.98 | 51.15 | 5,581,212 | -0.66(-1.27%) |
May 03, 2016 | 52.68 | 52.88 | 50.66 | 51.81 | 6,403,853 | -2.49(-4.59%) |
May 02, 2016 | 52.21 | 54.84 | 51.70 | 54.30 | 4,451,873 | +3.17(+6.20%) |
Apr 29, 2016 | 52.26 | 52.87 | 48.70 | 51.13 | 8,566,021 | -1.76(-3.33%) |
Apr 28, 2016 | 55.09 | 57.25 | 52.47 | 52.89 | 6,289,027 | -3.33(-5.92%) |
Apr 27, 2016 | 53.85 | 56.79 | 53.51 | 56.22 | 4,943,454 | +1.58(+2.89%) |
Apr 26, 2016 | 54.16 | 55.00 | 53.77 | 54.64 | 3,513,435 | +1.20(+2.25%) |
Apr 25, 2016 | 53.29 | 53.68 | 52.20 | 53.44 | 4,275,598 | -0.70(-1.29%) |
Apr 22, 2016 | 52.53 | 54.32 | 52.12 | 54.14 | 4,134,304 | +1.28(+2.42%) |
Apr 21, 2016 | 53.27 | 53.70 | 51.97 | 52.86 | 4,518,450 | -1.00(-1.86%) |
Apr 20, 2016 | 54.92 | 55.36 | 53.52 | 53.86 | 4,928,817 | -0.29(-0.54%) |
Apr 19, 2016 | 54.90 | 55.71 | 52.98 | 54.15 | 6,975,277 | -0.48(-0.88%) |
Apr 18, 2016 | 50.77 | 54.79 | 50.73 | 54.63 | 6,965,433 | +3.22(+6.26%) |
Apr 15, 2016 | 50.89 | 51.47 | 50.28 | 51.41 | 6,777,884 | +0.67(+1.32%) |
Apr 14, 2016 | 50.67 | 51.39 | 49.80 | 50.74 | 7,288,649 | +0.17(+0.34%) |
Apr 13, 2016 | 49.29 | 50.63 | 49.08 | 50.57 | 7,894,717 | +2.43(+5.05%) |
Apr 12, 2016 | 46.62 | 48.58 | 45.54 | 48.14 | 6,724,400 | +1.53(+3.28%) |
Apr 11, 2016 | 48.10 | 48.69 | 46.57 | 46.61 | 7,941,323 | -0.71(-1.50%) |
Apr 08, 2016 | 47.80 | 48.57 | 46.41 | 47.32 | 4,765,192 | +1.24(+2.69%) |
Apr 07, 2016 | 49.36 | 49.98 | 44.94 | 46.08 | 7,824,261 | -4.72(-9.29%) |
Apr 06, 2016 | 47.89 | 50.91 | 47.53 | 50.80 | 6,795,967 | +3.16(+6.63%) |
Apr 05, 2016 | 48.64 | 49.30 | 47.38 | 47.64 | 6,770,539 | -2.92(-5.78%) |
Apr 04, 2016 | 52.07 | 52.31 | 50.36 | 50.56 | 5,016,988 | -1.44(-2.77%) |