Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 51.30 | 51.79 | 50.30 | 51.45 | 5,007,908 | +0.06(+0.11%) |
Jun 29, 2016 | 50.35 | 51.84 | 50.15 | 51.39 | 5,562,057 | +1.99(+4.03%) |
Jun 28, 2016 | 49.26 | 49.64 | 48.62 | 49.40 | 5,273,889 | +1.57(+3.29%) |
Jun 27, 2016 | 50.31 | 50.45 | 47.02 | 47.82 | 8,435,861 | -3.22(-6.30%) |
Jun 24, 2016 | 50.88 | 51.49 | 50.20 | 51.04 | 8,291,971 | -2.60(-4.85%) |
Jun 23, 2016 | 53.38 | 53.72 | 52.50 | 53.64 | 3,926,013 | +1.09(+2.08%) |
Jun 22, 2016 | 53.51 | 53.74 | 52.51 | 52.55 | 2,474,678 | -1.08(-2.02%) |
Jun 21, 2016 | 52.88 | 53.86 | 52.40 | 53.63 | 2,294,235 | +0.64(+1.20%) |
Jun 20, 2016 | 54.00 | 54.35 | 52.80 | 52.99 | 4,537,673 | -0.01(-0.02%) |
Jun 17, 2016 | 52.59 | 53.28 | 52.27 | 53.00 | 5,015,136 | +1.51(+2.93%) |
Jun 16, 2016 | 50.75 | 51.63 | 49.88 | 51.49 | 4,625,772 | -0.08(-0.15%) |
Jun 15, 2016 | 51.68 | 52.40 | 50.96 | 51.57 | 3,058,681 | -0.31(-0.60%) |
Jun 14, 2016 | 50.85 | 51.98 | 50.63 | 51.88 | 3,299,225 | +0.60(+1.17%) |
Jun 13, 2016 | 50.73 | 52.18 | 50.41 | 51.28 | 4,041,228 | +0.08(+0.15%) |
Jun 10, 2016 | 51.73 | 52.02 | 51.07 | 51.20 | 5,220,216 | -1.43(-2.72%) |
Jun 09, 2016 | 52.48 | 53.24 | 52.25 | 52.63 | 3,063,771 | -0.68(-1.27%) |
Jun 08, 2016 | 54.33 | 55.04 | 53.04 | 53.31 | 4,315,326 | -0.04(-0.07%) |
Jun 07, 2016 | 51.85 | 54.10 | 51.59 | 53.35 | 7,197,972 | +1.87(+3.64%) |
Jun 06, 2016 | 50.24 | 51.64 | 50.17 | 51.47 | 3,697,972 | +1.83(+3.68%) |
Jun 03, 2016 | 50.01 | 50.39 | 48.99 | 49.65 | 3,258,392 | -0.24(-0.48%) |
Jun 02, 2016 | 49.73 | 50.03 | 48.84 | 49.89 | 3,847,774 | -0.69(-1.36%) |
Jun 01, 2016 | 50.05 | 50.68 | 48.95 | 50.57 | 4,159,654 | +0.52(+1.04%) |
May 31, 2016 | 50.14 | 51.15 | 49.74 | 50.05 | 4,461,848 | +0.32(+0.64%) |
May 27, 2016 | 50.10 | 49.73 | 49.73 | 49.73 | 4,024,077 | -0.72(-1.43%) |
May 26, 2016 | 51.15 | 51.15 | 50.20 | 50.46 | 4,896,418 | +0.18(+0.36%) |
May 25, 2016 | 49.00 | 50.46 | 49.00 | 50.28 | 6,500,803 | +1.79(+3.68%) |
May 24, 2016 | 47.82 | 48.68 | 47.24 | 48.49 | 3,671,992 | +1.00(+2.11%) |
May 23, 2016 | 47.19 | 47.76 | 46.61 | 47.49 | 4,167,403 | -0.10(-0.20%) |
May 20, 2016 | 47.87 | 48.09 | 47.02 | 47.58 | 3,231,994 | +0.08(+0.16%) |
May 19, 2016 | 46.35 | 47.80 | 45.85 | 47.51 | 3,928,846 | +0.27(+0.57%) |
May 18, 2016 | 47.94 | 48.48 | 46.82 | 47.24 | 3,751,375 | -0.77(-1.61%) |
May 17, 2016 | 47.58 | 48.67 | 47.24 | 48.01 | 4,331,735 | +0.55(+1.16%) |
May 16, 2016 | 46.82 | 48.10 | 46.79 | 47.46 | 7,304,164 | +1.40(+3.04%) |
May 13, 2016 | 45.70 | 47.35 | 45.70 | 46.06 | 6,281,594 | -0.51(-1.10%) |
May 12, 2016 | 46.91 | 47.94 | 45.78 | 46.57 | 6,976,631 | +0.32(+0.69%) |
May 11, 2016 | 44.99 | 47.10 | 44.76 | 46.25 | 5,089,566 | +0.88(+1.94%) |
May 10, 2016 | 43.71 | 45.41 | 43.60 | 45.37 | 4,193,435 | +1.95(+4.49%) |
May 09, 2016 | 44.47 | 44.87 | 43.25 | 43.42 | 4,302,106 | -1.52(-3.37%) |
May 06, 2016 | 44.05 | 46.02 | 43.64 | 44.94 | 5,864,587 | +0.44(+1.00%) |
May 05, 2016 | 46.58 | 46.66 | 44.27 | 44.49 | 9,754,757 | -0.89(-1.96%) |
May 04, 2016 | 47.39 | 48.64 | 45.30 | 45.38 | 9,564,194 | -2.97(-6.15%) |
May 03, 2016 | 48.90 | 50.33 | 47.40 | 48.35 | 9,750,894 | -1.79(-3.56%) |
May 02, 2016 | 50.79 | 50.86 | 49.14 | 50.14 | 5,249,381 | -0.78(-1.54%) |
Apr 29, 2016 | 51.95 | 52.69 | 49.83 | 50.92 | 5,233,666 | -0.42(-0.83%) |
Apr 28, 2016 | 52.47 | 53.51 | 51.18 | 51.35 | 4,294,849 | -1.52(-2.88%) |
Apr 27, 2016 | 51.18 | 53.53 | 51.18 | 52.87 | 7,881,320 | +2.34(+4.62%) |
Apr 26, 2016 | 49.65 | 50.83 | 48.98 | 50.54 | 5,577,722 | +1.23(+2.49%) |
Apr 25, 2016 | 50.31 | 50.56 | 48.64 | 49.31 | 5,374,278 | -1.41(-2.78%) |
Apr 22, 2016 | 48.39 | 50.89 | 48.31 | 50.72 | 6,594,748 | +2.43(+5.04%) |
Apr 21, 2016 | 48.86 | 49.15 | 47.40 | 48.29 | 8,080,984 | -0.61(-1.24%) |
Apr 20, 2016 | 48.68 | 49.82 | 48.00 | 48.90 | 7,158,838 | +0.13(+0.26%) |
Apr 19, 2016 | 48.97 | 50.07 | 48.37 | 48.77 | 6,973,759 | +0.39(+0.80%) |
Apr 18, 2016 | 45.33 | 48.86 | 45.12 | 48.38 | 4,839,794 | +1.18(+2.49%) |
Apr 15, 2016 | 47.53 | 48.11 | 46.60 | 47.21 | 4,588,968 | -0.53(-1.11%) |
Apr 14, 2016 | 47.94 | 48.14 | 46.91 | 47.74 | 4,765,709 | +0.14(+0.28%) |
Apr 13, 2016 | 48.02 | 48.71 | 47.00 | 47.60 | 4,566,839 | -0.76(-1.58%) |
Apr 12, 2016 | 46.22 | 48.78 | 45.89 | 48.36 | 6,169,060 | +2.49(+5.43%) |
Apr 11, 2016 | 47.07 | 47.44 | 45.82 | 45.87 | 4,210,604 | -0.73(-1.57%) |
Apr 08, 2016 | 45.84 | 46.83 | 45.46 | 46.61 | 6,160,468 | +2.45(+5.55%) |
Apr 07, 2016 | 43.84 | 44.66 | 43.52 | 44.16 | 4,557,662 | +0.04(+0.09%) |
Apr 06, 2016 | 42.51 | 44.41 | 42.00 | 44.12 | 10,129,796 | +1.55(+3.65%) |
Apr 05, 2016 | 42.47 | 43.42 | 42.25 | 42.56 | 4,552,345 | -0.47(-1.10%) |
Apr 04, 2016 | 44.32 | 45.02 | 42.83 | 43.04 | 4,577,409 | -1.18(-2.66%) |