Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 47.91 | 49.12 | 47.38 | 49.03 | 3,445,983 | +1.01(+2.10%) |
Jun 29, 2016 | 47.22 | 48.31 | 47.16 | 48.02 | 2,751,181 | +1.31(+2.80%) |
Jun 28, 2016 | 46.61 | 47.29 | 46.23 | 46.71 | 2,824,547 | +1.01(+2.21%) |
Jun 27, 2016 | 45.86 | 45.98 | 45.06 | 45.70 | 4,532,969 | -0.62(-1.34%) |
Jun 24, 2016 | 45.69 | 46.68 | 45.47 | 46.32 | 4,647,850 | -0.66(-1.40%) |
Jun 23, 2016 | 47.21 | 48.19 | 46.87 | 46.98 | 3,706,080 | +0.48(+1.03%) |
Jun 22, 2016 | 47.98 | 48.26 | 46.36 | 46.50 | 6,071,396 | -1.64(-3.41%) |
Jun 21, 2016 | 49.11 | 49.64 | 47.90 | 48.14 | 9,808,106 | -2.49(-4.92%) |
Jun 20, 2016 | 50.74 | 51.84 | 50.61 | 50.63 | 6,155,973 | +0.51(+1.02%) |
Jun 17, 2016 | 49.85 | 51.01 | 49.85 | 50.12 | 5,855,805 | +0.92(+1.87%) |
Jun 16, 2016 | 48.93 | 49.44 | 47.87 | 49.20 | 2,490,878 | -0.16(-0.32%) |
Jun 15, 2016 | 48.90 | 50.27 | 48.85 | 49.36 | 2,658,768 | +0.46(+0.94%) |
Jun 14, 2016 | 48.88 | 49.36 | 48.40 | 48.90 | 2,882,228 | -0.24(-0.49%) |
Jun 13, 2016 | 49.01 | 49.56 | 48.65 | 49.14 | 2,337,524 | -0.11(-0.22%) |
Jun 10, 2016 | 51.15 | 51.15 | 49.13 | 49.25 | 2,827,530 | -2.56(-4.94%) |
Jun 09, 2016 | 51.94 | 51.98 | 50.98 | 51.81 | 2,414,120 | -0.71(-1.35%) |
Jun 08, 2016 | 53.13 | 53.49 | 52.50 | 52.52 | 1,994,089 | -0.44(-0.83%) |
Jun 07, 2016 | 51.92 | 53.50 | 51.90 | 52.96 | 3,061,606 | +1.04(+2.00%) |
Jun 06, 2016 | 51.27 | 52.01 | 50.74 | 51.92 | 2,524,836 | +0.38(+0.74%) |
Jun 03, 2016 | 51.67 | 51.81 | 50.53 | 51.54 | 3,729,437 | -0.55(-1.06%) |
Jun 02, 2016 | 51.77 | 52.30 | 51.11 | 52.09 | 3,613,826 | +0.00(+0.00%) |
Jun 01, 2016 | 53.66 | 53.41 | 51.47 | 52.09 | 3,458,078 | -1.57(-2.93%) |
May 31, 2016 | 53.83 | 54.16 | 53.47 | 53.66 | 2,505,509 | +0.07(+0.13%) |
May 27, 2016 | 53.49 | 53.59 | 53.59 | 53.59 | 1,986,700 | +0.20(+0.37%) |
May 26, 2016 | 54.08 | 54.42 | 53.15 | 53.39 | 1,652,345 | -0.65(-1.20%) |
May 25, 2016 | 53.04 | 54.60 | 52.87 | 54.04 | 2,317,324 | +1.15(+2.17%) |
May 24, 2016 | 52.28 | 53.14 | 51.91 | 52.89 | 1,388,439 | +0.76(+1.46%) |
May 23, 2016 | 52.82 | 52.97 | 52.11 | 52.13 | 1,515,798 | -0.60(-1.14%) |
May 20, 2016 | 51.50 | 52.73 | 51.31 | 52.73 | 2,299,656 | +1.41(+2.75%) |
May 19, 2016 | 50.79 | 51.91 | 50.72 | 51.32 | 1,910,006 | +0.53(+1.04%) |
May 18, 2016 | 50.79 | 51.13 | 50.32 | 50.79 | 3,243,297 | -0.02(-0.04%) |
May 17, 2016 | 50.40 | 51.15 | 50.08 | 50.81 | 2,286,829 | +0.17(+0.34%) |
May 16, 2016 | 50.66 | 51.09 | 50.30 | 50.64 | 2,313,435 | -0.03(-0.06%) |
May 13, 2016 | 50.85 | 51.60 | 50.56 | 50.67 | 3,717,337 | -0.33(-0.65%) |
May 12, 2016 | 51.15 | 51.30 | 50.49 | 51.00 | 1,959,082 | +0.03(+0.06%) |
May 11, 2016 | 52.22 | 52.22 | 50.74 | 50.97 | 2,178,525 | -1.53(-2.91%) |
May 10, 2016 | 51.44 | 52.80 | 51.20 | 52.50 | 1,686,508 | +1.27(+2.48%) |
May 09, 2016 | 50.41 | 51.55 | 50.30 | 51.23 | 1,382,007 | +0.82(+1.63%) |
May 06, 2016 | 50.41 | 50.83 | 49.84 | 50.41 | 1,589,566 | -0.19(-0.38%) |
May 05, 2016 | 51.61 | 51.71 | 50.47 | 50.60 | 2,077,415 | -0.69(-1.35%) |
May 04, 2016 | 51.55 | 52.19 | 50.99 | 51.29 | 1,869,303 | -0.63(-1.21%) |
May 03, 2016 | 51.47 | 52.36 | 51.02 | 51.92 | 1,811,319 | -0.28(-0.54%) |
May 02, 2016 | 53.21 | 53.27 | 51.95 | 52.20 | 2,337,265 | -0.75(-1.42%) |
Apr 29, 2016 | 53.84 | 53.84 | 52.64 | 52.95 | 2,613,551 | -0.98(-1.82%) |
Apr 28, 2016 | 54.85 | 55.35 | 53.78 | 53.93 | 1,151,775 | -1.20(-2.18%) |
Apr 27, 2016 | 55.40 | 55.99 | 54.79 | 55.13 | 2,357,019 | -0.34(-0.61%) |
Apr 26, 2016 | 53.38 | 55.87 | 53.07 | 55.47 | 2,532,214 | +2.48(+4.68%) |
Apr 25, 2016 | 53.20 | 53.29 | 52.58 | 52.99 | 1,344,032 | -0.23(-0.43%) |
Apr 22, 2016 | 51.55 | 53.56 | 50.63 | 53.22 | 2,185,975 | +0.79(+1.51%) |
Apr 21, 2016 | 54.10 | 54.72 | 51.67 | 52.43 | 2,919,090 | -1.71(-3.16%) |
Apr 20, 2016 | 54.39 | 54.40 | 53.26 | 54.14 | 2,059,910 | -0.19(-0.35%) |
Apr 19, 2016 | 53.66 | 54.39 | 53.49 | 54.33 | 2,332,121 | +0.90(+1.68%) |
Apr 18, 2016 | 53.24 | 53.79 | 52.76 | 53.43 | 1,739,830 | -0.24(-0.45%) |
Apr 15, 2016 | 53.57 | 54.00 | 53.01 | 53.67 | 1,975,659 | +0.05(+0.09%) |
Apr 14, 2016 | 54.20 | 54.33 | 53.16 | 53.62 | 3,038,846 | -0.32(-0.59%) |
Apr 13, 2016 | 52.18 | 53.97 | 51.99 | 53.94 | 3,045,563 | +2.35(+4.56%) |
Apr 12, 2016 | 51.16 | 51.98 | 51.07 | 51.59 | 2,326,026 | +0.71(+1.40%) |
Apr 11, 2016 | 51.26 | 52.49 | 50.83 | 50.88 | 2,842,109 | -0.10(-0.20%) |
Apr 08, 2016 | 49.75 | 51.69 | 49.43 | 50.98 | 4,472,078 | +1.50(+3.03%) |
Apr 07, 2016 | 54.66 | 54.66 | 48.78 | 49.48 | 11,247,384 | -3.81(-7.15%) |
Apr 06, 2016 | 51.40 | 53.47 | 51.20 | 53.29 | 5,120,755 | +2.07(+4.04%) |
Apr 05, 2016 | 50.50 | 51.36 | 50.50 | 51.22 | 2,620,659 | +0.07(+0.14%) |
Apr 04, 2016 | 51.74 | 51.75 | 50.79 | 51.15 | 3,342,653 | -0.60(-1.16%) |