Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.76 | 50.89 | 50.13 | 50.68 | 18,898,910 | +0.06(+0.13%) |
Jun 29, 2016 | 50.03 | 50.62 | 48.56 | 50.61 | 39,302,864 | +1.87(+3.84%) |
Jun 28, 2016 | 47.78 | 48.84 | 47.34 | 48.74 | 22,641,304 | +1.10(+2.31%) |
Jun 27, 2016 | 47.74 | 48.22 | 47.26 | 47.64 | 16,745,901 | -0.64(-1.33%) |
Jun 24, 2016 | 48.07 | 48.99 | 47.90 | 48.28 | 20,130,480 | -1.40(-2.83%) |
Jun 23, 2016 | 50.59 | 50.66 | 49.53 | 49.69 | 12,216,573 | -0.41(-0.82%) |
Jun 22, 2016 | 50.49 | 50.62 | 50.06 | 50.10 | 7,645,002 | -0.18(-0.37%) |
Jun 21, 2016 | 50.00 | 50.58 | 49.98 | 50.28 | 9,016,976 | +0.38(+0.75%) |
Jun 20, 2016 | 49.79 | 50.63 | 49.79 | 49.91 | 9,181,622 | +0.60(+1.21%) |
Jun 17, 2016 | 49.07 | 49.46 | 48.80 | 49.31 | 11,989,398 | +0.22(+0.45%) |
Jun 16, 2016 | 49.15 | 49.24 | 48.60 | 49.09 | 15,743,317 | -0.77(-1.55%) |
Jun 15, 2016 | 49.80 | 50.55 | 49.80 | 49.86 | 8,167,511 | +0.17(+0.35%) |
Jun 14, 2016 | 50.11 | 50.44 | 49.65 | 49.69 | 10,440,924 | -0.73(-1.44%) |
Jun 13, 2016 | 50.49 | 51.08 | 50.38 | 50.41 | 9,347,960 | -0.18(-0.36%) |
Jun 10, 2016 | 50.16 | 50.82 | 50.08 | 50.59 | 13,270,883 | +0.16(+0.31%) |
Jun 09, 2016 | 49.68 | 50.53 | 49.47 | 50.44 | 12,645,872 | +0.75(+1.52%) |
Jun 08, 2016 | 49.42 | 49.89 | 49.26 | 49.69 | 13,145,018 | +0.52(+1.06%) |
Jun 07, 2016 | 49.72 | 49.90 | 49.16 | 49.16 | 14,523,595 | -0.69(-1.38%) |
Jun 06, 2016 | 49.36 | 50.07 | 49.29 | 49.85 | 15,040,284 | +0.78(+1.59%) |
Jun 03, 2016 | 49.84 | 50.10 | 49.02 | 49.07 | 18,806,646 | -0.99(-1.98%) |
Jun 02, 2016 | 49.78 | 50.19 | 49.78 | 50.06 | 15,140,879 | -0.22(-0.44%) |
Jun 01, 2016 | 48.82 | 50.38 | 48.44 | 50.28 | 31,033,808 | -0.27(-0.53%) |
May 31, 2016 | 51.64 | 51.69 | 50.51 | 50.55 | 15,548,588 | -0.89(-1.73%) |
May 27, 2016 | 51.42 | 51.44 | 51.44 | 51.44 | 9,313,894 | +0.32(+0.63%) |
May 26, 2016 | 51.31 | 51.59 | 50.90 | 51.12 | 9,899,529 | -0.14(-0.27%) |
May 25, 2016 | 51.69 | 51.89 | 51.05 | 51.25 | 10,838,706 | -0.55(-1.06%) |
May 24, 2016 | 51.31 | 51.97 | 51.13 | 51.80 | 12,124,281 | +0.55(+1.07%) |
May 23, 2016 | 51.81 | 52.15 | 51.22 | 51.25 | 8,499,633 | -0.45(-0.87%) |
May 20, 2016 | 51.15 | 52.23 | 50.72 | 51.70 | 15,015,687 | -0.51(-0.98%) |
May 19, 2016 | 51.18 | 52.45 | 50.96 | 52.21 | 10,243,075 | +0.84(+1.64%) |
May 18, 2016 | 51.96 | 52.06 | 50.96 | 51.37 | 12,598,650 | -0.90(-1.72%) |
May 17, 2016 | 52.31 | 52.52 | 51.86 | 52.27 | 8,325,016 | -0.04(-0.07%) |
May 16, 2016 | 52.42 | 52.66 | 51.84 | 52.31 | 8,789,408 | -0.16(-0.30%) |
May 13, 2016 | 52.85 | 53.20 | 52.43 | 52.46 | 8,075,872 | -0.62(-1.17%) |
May 12, 2016 | 52.65 | 53.40 | 52.46 | 53.08 | 8,830,326 | +0.90(+1.72%) |
May 11, 2016 | 53.55 | 53.72 | 52.04 | 52.19 | 14,008,134 | -2.00(-3.70%) |
May 10, 2016 | 53.65 | 54.91 | 53.65 | 54.19 | 8,300,401 | +0.44(+0.82%) |
May 09, 2016 | 53.63 | 54.18 | 53.50 | 53.75 | 6,122,950 | +0.27(+0.50%) |
May 06, 2016 | 53.24 | 53.50 | 52.53 | 53.49 | 7,983,391 | +0.22(+0.41%) |
May 05, 2016 | 53.95 | 53.99 | 53.09 | 53.27 | 8,570,826 | -0.84(-1.56%) |
May 04, 2016 | 54.22 | 54.89 | 53.84 | 54.11 | 8,807,968 | -0.38(-0.69%) |
May 03, 2016 | 54.23 | 54.78 | 54.04 | 54.48 | 8,806,303 | -0.06(-0.12%) |
May 02, 2016 | 54.09 | 54.69 | 54.00 | 54.55 | 9,446,939 | +0.59(+1.10%) |
Apr 29, 2016 | 53.47 | 54.09 | 53.18 | 53.95 | 8,934,559 | +0.37(+0.68%) |
Apr 28, 2016 | 53.96 | 54.82 | 53.48 | 53.59 | 6,584,566 | -0.67(-1.23%) |
Apr 27, 2016 | 54.59 | 54.68 | 53.67 | 54.26 | 8,842,708 | -0.25(-0.45%) |
Apr 26, 2016 | 54.29 | 54.90 | 54.26 | 54.50 | 6,097,722 | +0.30(+0.56%) |
Apr 25, 2016 | 54.32 | 54.39 | 53.79 | 54.20 | 6,683,051 | -0.20(-0.37%) |
Apr 22, 2016 | 55.09 | 55.13 | 53.98 | 54.40 | 9,060,917 | -0.59(-1.08%) |
Apr 21, 2016 | 55.41 | 55.41 | 54.66 | 55.00 | 7,817,271 | +0.42(+0.77%) |
Apr 20, 2016 | 54.40 | 55.14 | 54.40 | 54.58 | 7,840,879 | +0.05(+0.10%) |
Apr 19, 2016 | 54.89 | 54.91 | 54.31 | 54.52 | 7,202,836 | -0.01(-0.02%) |
Apr 18, 2016 | 54.36 | 54.92 | 54.36 | 54.53 | 6,637,457 | +0.06(+0.12%) |
Apr 15, 2016 | 54.03 | 54.55 | 53.45 | 54.47 | 8,360,934 | +0.01(+0.02%) |
Apr 14, 2016 | 54.66 | 55.23 | 54.41 | 54.46 | 8,504,657 | -0.08(-0.15%) |
Apr 13, 2016 | 54.03 | 54.88 | 53.85 | 54.54 | 11,611,438 | +0.94(+1.76%) |
Apr 12, 2016 | 53.09 | 53.66 | 52.08 | 53.60 | 13,623,729 | +0.58(+1.09%) |
Apr 11, 2016 | 54.68 | 54.72 | 52.93 | 53.02 | 13,757,049 | -1.37(-2.52%) |
Apr 08, 2016 | 55.37 | 55.44 | 54.30 | 54.39 | 9,571,436 | -0.81(-1.46%) |
Apr 07, 2016 | 54.73 | 55.45 | 54.66 | 55.20 | 7,747,956 | -0.01(-0.02%) |
Apr 06, 2016 | 54.56 | 55.55 | 54.18 | 55.21 | 11,144,019 | +0.59(+1.07%) |
Apr 05, 2016 | 54.58 | 55.08 | 54.41 | 54.62 | 8,252,117 | -0.27(-0.50%) |
Apr 04, 2016 | 56.51 | 56.62 | 54.39 | 54.90 | 18,049,564 | -1.48(-2.63%) |