Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.79 | 51.92 | 50.13 | 51.91 | 2,388,496 | +1.21(+2.39%) |
Jun 29, 2016 | 50.39 | 50.77 | 49.86 | 50.70 | 2,018,422 | +1.08(+2.17%) |
Jun 28, 2016 | 48.80 | 49.88 | 48.80 | 49.62 | 2,550,592 | +0.98(+2.02%) |
Jun 27, 2016 | 50.22 | 50.40 | 48.25 | 48.64 | 4,134,471 | -2.72(-5.29%) |
Jun 24, 2016 | 53.19 | 53.27 | 51.21 | 51.35 | 4,008,794 | -5.36(-9.45%) |
Jun 23, 2016 | 55.40 | 56.73 | 54.69 | 56.71 | 1,369,778 | +2.28(+4.19%) |
Jun 22, 2016 | 54.25 | 54.67 | 54.25 | 54.43 | 823,034 | +0.18(+0.34%) |
Jun 21, 2016 | 54.80 | 54.80 | 53.96 | 54.25 | 1,034,170 | -0.11(-0.20%) |
Jun 20, 2016 | 54.60 | 55.43 | 54.29 | 54.36 | 1,137,352 | +0.55(+1.02%) |
Jun 17, 2016 | 53.96 | 54.74 | 53.45 | 53.81 | 1,262,775 | -0.09(-0.17%) |
Jun 16, 2016 | 53.23 | 53.96 | 52.58 | 53.91 | 1,000,408 | +0.04(+0.07%) |
Jun 15, 2016 | 53.81 | 55.25 | 53.65 | 53.87 | 1,949,642 | +0.42(+0.78%) |
Jun 14, 2016 | 53.78 | 54.47 | 53.13 | 53.45 | 1,640,123 | -0.69(-1.28%) |
Jun 13, 2016 | 54.34 | 54.96 | 53.78 | 54.14 | 1,447,681 | -0.75(-1.36%) |
Jun 10, 2016 | 55.42 | 55.42 | 54.51 | 54.89 | 1,704,047 | -1.35(-2.40%) |
Jun 09, 2016 | 56.68 | 57.06 | 55.73 | 56.24 | 1,112,084 | -0.91(-1.59%) |
Jun 08, 2016 | 57.42 | 57.92 | 57.11 | 57.15 | 685,445 | -0.36(-0.63%) |
Jun 07, 2016 | 58.46 | 58.46 | 57.50 | 57.52 | 1,140,856 | -0.80(-1.38%) |
Jun 06, 2016 | 57.55 | 58.61 | 57.26 | 58.32 | 1,383,932 | +0.95(+1.65%) |
Jun 03, 2016 | 58.06 | 58.12 | 56.29 | 57.37 | 2,327,299 | -2.57(-4.29%) |
Jun 02, 2016 | 59.30 | 59.96 | 58.97 | 59.94 | 916,436 | +0.40(+0.67%) |
Jun 01, 2016 | 58.97 | 59.76 | 58.14 | 59.54 | 1,459,583 | -0.02(-0.03%) |
May 31, 2016 | 59.56 | 60.03 | 59.25 | 59.56 | 1,477,039 | +0.36(+0.62%) |
May 27, 2016 | 58.12 | 59.19 | 59.19 | 59.19 | 990,404 | +1.02(+1.75%) |
May 26, 2016 | 59.03 | 59.05 | 57.98 | 58.17 | 1,130,595 | -0.89(-1.51%) |
May 25, 2016 | 58.12 | 59.78 | 58.12 | 59.06 | 1,906,452 | +1.04(+1.79%) |
May 24, 2016 | 56.66 | 58.32 | 56.31 | 58.03 | 1,538,486 | +1.93(+3.44%) |
May 23, 2016 | 55.89 | 56.48 | 55.53 | 56.09 | 1,259,249 | -0.04(-0.07%) |
May 20, 2016 | 55.38 | 56.57 | 55.15 | 56.13 | 1,286,687 | +1.00(+1.82%) |
May 19, 2016 | 55.25 | 56.24 | 54.27 | 55.13 | 2,362,834 | -0.62(-1.11%) |
May 18, 2016 | 52.56 | 55.78 | 52.54 | 55.75 | 2,780,486 | +3.21(+6.11%) |
May 17, 2016 | 52.58 | 53.14 | 52.08 | 52.54 | 1,149,122 | -0.24(-0.45%) |
May 16, 2016 | 52.28 | 53.09 | 52.28 | 52.78 | 951,228 | +0.46(+0.87%) |
May 13, 2016 | 53.10 | 53.81 | 52.14 | 52.32 | 1,498,592 | -0.80(-1.51%) |
May 12, 2016 | 53.12 | 53.58 | 52.64 | 53.12 | 2,026,234 | +0.47(+0.90%) |
May 11, 2016 | 53.10 | 53.60 | 52.58 | 52.65 | 1,227,893 | -0.60(-1.13%) |
May 10, 2016 | 52.12 | 53.34 | 51.65 | 53.25 | 1,396,118 | +1.33(+2.56%) |
May 09, 2016 | 51.77 | 52.48 | 51.63 | 51.92 | 1,041,261 | +0.15(+0.28%) |
May 06, 2016 | 51.97 | 52.68 | 50.90 | 51.77 | 2,352,105 | -0.73(-1.39%) |
May 05, 2016 | 52.61 | 52.88 | 51.97 | 52.50 | 1,617,984 | -0.02(-0.03%) |
May 04, 2016 | 53.05 | 53.32 | 52.07 | 52.52 | 1,291,879 | -0.88(-1.64%) |
May 03, 2016 | 53.98 | 53.98 | 52.30 | 53.40 | 1,659,800 | -1.29(-2.37%) |
May 02, 2016 | 54.38 | 54.76 | 53.67 | 54.69 | 1,481,425 | +0.31(+0.57%) |
Apr 29, 2016 | 55.22 | 55.49 | 53.96 | 54.38 | 1,866,086 | -0.95(-1.71%) |
Apr 28, 2016 | 56.98 | 57.17 | 55.17 | 55.33 | 1,464,483 | -2.03(-3.54%) |
Apr 27, 2016 | 57.74 | 58.16 | 56.98 | 57.36 | 1,361,943 | -0.62(-1.06%) |
Apr 26, 2016 | 57.67 | 58.05 | 57.45 | 57.97 | 1,343,697 | +0.40(+0.69%) |
Apr 25, 2016 | 57.49 | 57.87 | 56.92 | 57.58 | 1,737,821 | +0.00(+0.00%) |
Apr 22, 2016 | 56.71 | 58.31 | 56.71 | 57.58 | 1,603,658 | +0.83(+1.47%) |
Apr 21, 2016 | 56.52 | 57.09 | 56.16 | 56.74 | 2,024,094 | +0.45(+0.81%) |
Apr 20, 2016 | 55.60 | 56.74 | 54.60 | 56.29 | 3,556,648 | +0.13(+0.23%) |
Apr 19, 2016 | 56.20 | 56.51 | 54.69 | 56.16 | 4,517,309 | -1.21(-2.12%) |
Apr 18, 2016 | 57.10 | 57.66 | 56.63 | 57.38 | 2,459,441 | -0.09(-0.16%) |
Apr 15, 2016 | 58.54 | 58.74 | 57.38 | 57.47 | 1,772,209 | -1.12(-1.92%) |
Apr 14, 2016 | 58.30 | 59.12 | 58.23 | 58.59 | 1,180,053 | -0.15(-0.25%) |
Apr 13, 2016 | 56.74 | 58.77 | 56.73 | 58.74 | 1,540,402 | +2.54(+4.52%) |
Apr 12, 2016 | 55.60 | 56.52 | 55.38 | 56.20 | 1,117,754 | +0.85(+1.54%) |
Apr 11, 2016 | 54.64 | 55.76 | 54.19 | 55.35 | 1,617,466 | +1.18(+2.18%) |
Apr 08, 2016 | 54.66 | 55.04 | 53.97 | 54.17 | 1,036,855 | +0.00(+0.00%) |
Apr 07, 2016 | 56.61 | 57.34 | 53.88 | 54.17 | 1,745,559 | -3.03(-5.29%) |
Apr 06, 2016 | 56.45 | 57.34 | 56.20 | 57.20 | 1,624,956 | +0.63(+1.12%) |
Apr 05, 2016 | 56.69 | 57.07 | 55.89 | 56.56 | 1,076,170 | -0.80(-1.39%) |
Apr 04, 2016 | 58.39 | 58.48 | 57.25 | 57.36 | 1,175,282 | -1.11(-1.89%) |