Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.71 | 54.59 | 51.71 | 54.24 | 16,278,801 | +2.63(+5.10%) |
Jun 29, 2016 | 50.32 | 51.65 | 49.92 | 51.61 | 10,203,501 | +1.60(+3.19%) |
Jun 28, 2016 | 50.38 | 50.38 | 49.55 | 50.01 | 6,523,918 | -0.33(-0.65%) |
Jun 27, 2016 | 50.06 | 50.50 | 49.91 | 50.34 | 5,593,624 | +0.04(+0.08%) |
Jun 24, 2016 | 49.93 | 50.84 | 49.76 | 50.30 | 6,359,052 | -0.48(-0.94%) |
Jun 23, 2016 | 50.76 | 50.86 | 50.39 | 50.78 | 2,771,646 | +0.28(+0.56%) |
Jun 22, 2016 | 50.64 | 50.79 | 50.34 | 50.50 | 3,458,483 | -0.09(-0.18%) |
Jun 21, 2016 | 50.25 | 50.69 | 50.19 | 50.59 | 4,119,374 | +0.49(+0.97%) |
Jun 20, 2016 | 50.17 | 50.50 | 50.09 | 50.10 | 3,052,903 | +0.05(+0.11%) |
Jun 17, 2016 | 49.91 | 50.06 | 49.50 | 50.05 | 4,380,480 | +0.02(+0.05%) |
Jun 16, 2016 | 49.31 | 50.03 | 49.26 | 50.03 | 2,823,332 | +0.68(+1.37%) |
Jun 15, 2016 | 49.41 | 49.62 | 49.21 | 49.35 | 2,685,589 | -0.11(-0.23%) |
Jun 14, 2016 | 49.16 | 49.53 | 48.89 | 49.46 | 3,512,646 | +0.14(+0.29%) |
Jun 13, 2016 | 49.45 | 49.78 | 49.23 | 49.32 | 3,166,079 | -0.43(-0.86%) |
Jun 10, 2016 | 49.48 | 49.81 | 49.44 | 49.74 | 3,520,196 | +0.05(+0.11%) |
Jun 09, 2016 | 49.00 | 49.73 | 48.94 | 49.69 | 3,235,595 | +0.70(+1.43%) |
Jun 08, 2016 | 48.67 | 49.04 | 48.54 | 48.99 | 3,054,904 | +0.30(+0.62%) |
Jun 07, 2016 | 48.43 | 48.80 | 48.39 | 48.69 | 2,630,496 | +0.33(+0.69%) |
Jun 06, 2016 | 48.41 | 48.59 | 48.12 | 48.35 | 2,168,667 | -0.08(-0.17%) |
Jun 03, 2016 | 48.06 | 48.55 | 48.06 | 48.44 | 2,603,378 | +0.35(+0.73%) |
Jun 02, 2016 | 47.96 | 48.11 | 47.79 | 48.09 | 2,094,194 | +0.05(+0.10%) |
Jun 01, 2016 | 47.74 | 48.16 | 47.65 | 48.04 | 3,337,946 | +0.30(+0.62%) |
May 31, 2016 | 47.88 | 48.17 | 47.58 | 47.74 | 4,155,478 | -0.07(-0.14%) |
May 27, 2016 | 47.69 | 47.81 | 47.81 | 47.81 | 2,148,728 | +0.00(+0.00%) |
May 26, 2016 | 47.55 | 48.00 | 47.47 | 47.81 | 2,335,687 | +0.39(+0.82%) |
May 25, 2016 | 47.54 | 47.72 | 47.35 | 47.42 | 3,460,053 | -0.03(-0.06%) |
May 24, 2016 | 46.91 | 47.70 | 46.85 | 47.45 | 5,519,282 | -0.23(-0.48%) |
May 23, 2016 | 47.57 | 47.93 | 47.52 | 47.68 | 2,797,061 | +0.19(+0.40%) |
May 20, 2016 | 47.84 | 47.84 | 47.36 | 47.49 | 4,356,821 | -0.36(-0.75%) |
May 19, 2016 | 47.36 | 47.87 | 47.20 | 47.85 | 3,388,733 | +0.40(+0.85%) |
May 18, 2016 | 47.70 | 47.77 | 47.10 | 47.45 | 3,993,252 | -0.46(-0.95%) |
May 17, 2016 | 48.90 | 49.00 | 47.71 | 47.90 | 4,598,585 | -1.20(-2.45%) |
May 16, 2016 | 48.97 | 49.27 | 48.85 | 49.11 | 2,991,151 | +0.04(+0.08%) |
May 13, 2016 | 49.14 | 49.52 | 48.80 | 49.07 | 3,634,265 | -0.15(-0.31%) |
May 12, 2016 | 48.77 | 49.26 | 48.73 | 49.22 | 3,371,175 | +0.54(+1.11%) |
May 11, 2016 | 48.47 | 48.94 | 48.44 | 48.68 | 4,536,267 | +0.21(+0.44%) |
May 10, 2016 | 47.82 | 48.52 | 47.71 | 48.47 | 4,267,820 | +0.76(+1.59%) |
May 09, 2016 | 47.31 | 47.82 | 47.15 | 47.71 | 3,180,640 | +0.47(+1.00%) |
May 06, 2016 | 47.20 | 47.36 | 46.74 | 47.23 | 2,987,430 | +0.02(+0.05%) |
May 05, 2016 | 47.00 | 47.37 | 46.98 | 47.21 | 4,056,270 | +0.26(+0.55%) |
May 04, 2016 | 46.64 | 47.20 | 46.55 | 46.95 | 3,482,108 | +0.07(+0.15%) |
May 03, 2016 | 47.09 | 47.30 | 46.75 | 46.88 | 3,591,796 | -0.43(-0.92%) |
May 02, 2016 | 46.84 | 47.42 | 46.79 | 47.32 | 3,745,604 | +0.67(+1.43%) |
Apr 29, 2016 | 46.44 | 46.75 | 46.31 | 46.65 | 3,554,494 | +0.06(+0.13%) |
Apr 28, 2016 | 46.16 | 46.89 | 45.93 | 46.59 | 2,848,228 | +0.10(+0.21%) |
Apr 27, 2016 | 46.31 | 46.75 | 46.06 | 46.49 | 3,531,289 | +0.32(+0.69%) |
Apr 26, 2016 | 46.48 | 46.60 | 46.07 | 46.17 | 2,845,780 | -0.29(-0.62%) |
Apr 25, 2016 | 45.97 | 46.59 | 45.90 | 46.46 | 2,969,982 | +0.40(+0.88%) |
Apr 22, 2016 | 45.80 | 46.08 | 45.66 | 46.06 | 4,217,177 | +0.33(+0.73%) |
Apr 21, 2016 | 46.83 | 46.89 | 45.71 | 45.72 | 4,694,329 | -1.16(-2.47%) |
Apr 20, 2016 | 47.43 | 47.43 | 46.85 | 46.88 | 3,241,092 | -0.56(-1.19%) |
Apr 19, 2016 | 47.68 | 47.71 | 47.18 | 47.44 | 2,807,451 | -0.11(-0.24%) |
Apr 18, 2016 | 47.49 | 47.62 | 47.23 | 47.55 | 4,189,266 | +0.06(+0.13%) |
Apr 15, 2016 | 47.33 | 47.51 | 47.11 | 47.49 | 3,892,843 | +0.26(+0.55%) |
Apr 14, 2016 | 47.67 | 47.77 | 47.20 | 47.23 | 3,533,609 | -0.44(-0.93%) |
Apr 13, 2016 | 48.25 | 48.31 | 47.53 | 47.68 | 3,365,091 | -0.59(-1.21%) |
Apr 12, 2016 | 48.00 | 48.36 | 47.89 | 48.26 | 4,742,113 | +0.44(+0.92%) |
Apr 11, 2016 | 48.23 | 48.43 | 47.69 | 47.82 | 4,333,836 | -0.32(-0.66%) |
Apr 08, 2016 | 48.06 | 48.25 | 47.85 | 48.14 | 4,564,033 | +0.14(+0.29%) |
Apr 07, 2016 | 48.02 | 48.34 | 47.74 | 48.00 | 5,846,087 | -0.43(-0.88%) |
Apr 06, 2016 | 48.64 | 48.69 | 48.16 | 48.43 | 6,768,526 | -0.11(-0.22%) |
Apr 05, 2016 | 49.36 | 49.45 | 48.49 | 48.53 | 6,403,850 | -0.82(-1.65%) |
Apr 04, 2016 | 49.08 | 49.36 | 48.43 | 49.35 | 8,177,049 | +0.30(+0.62%) |