Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.40 | 50.21 | 49.24 | 50.21 | 4,164,093 | +0.88(+1.78%) |
Jun 29, 2016 | 49.70 | 49.83 | 49.05 | 49.33 | 3,439,188 | -0.12(-0.25%) |
Jun 28, 2016 | 49.61 | 49.61 | 48.78 | 49.46 | 4,456,409 | -0.12(-0.25%) |
Jun 27, 2016 | 48.90 | 49.69 | 48.72 | 49.58 | 6,657,834 | +0.89(+1.83%) |
Jun 24, 2016 | 48.23 | 49.18 | 48.02 | 48.69 | 3,735,405 | +0.42(+0.86%) |
Jun 23, 2016 | 48.40 | 48.40 | 47.95 | 48.27 | 1,648,339 | -0.08(-0.16%) |
Jun 22, 2016 | 48.47 | 48.55 | 48.22 | 48.35 | 2,053,388 | -0.02(-0.03%) |
Jun 21, 2016 | 48.48 | 48.72 | 48.18 | 48.37 | 2,113,189 | -0.03(-0.06%) |
Jun 20, 2016 | 48.67 | 48.70 | 47.87 | 48.40 | 2,134,394 | -0.28(-0.57%) |
Jun 17, 2016 | 48.43 | 48.76 | 48.09 | 48.67 | 3,427,133 | +0.12(+0.25%) |
Jun 16, 2016 | 48.10 | 48.64 | 48.10 | 48.55 | 2,208,165 | +0.45(+0.93%) |
Jun 15, 2016 | 48.59 | 48.63 | 47.81 | 48.10 | 2,025,107 | -0.48(-1.00%) |
Jun 14, 2016 | 48.07 | 48.59 | 47.76 | 48.59 | 3,274,268 | +0.52(+1.07%) |
Jun 13, 2016 | 48.15 | 48.35 | 47.94 | 48.07 | 2,627,576 | -0.01(-0.02%) |
Jun 10, 2016 | 47.82 | 48.19 | 47.75 | 48.08 | 2,440,003 | +0.16(+0.34%) |
Jun 09, 2016 | 47.37 | 47.96 | 47.17 | 47.92 | 2,257,806 | +0.52(+1.09%) |
Jun 08, 2016 | 46.79 | 47.45 | 46.65 | 47.40 | 1,651,998 | +0.58(+1.23%) |
Jun 07, 2016 | 47.04 | 47.29 | 46.72 | 46.83 | 2,420,400 | -0.16(-0.34%) |
Jun 06, 2016 | 47.20 | 47.48 | 46.87 | 46.99 | 2,357,928 | -0.32(-0.67%) |
Jun 03, 2016 | 46.73 | 47.53 | 46.72 | 47.30 | 1,948,356 | +1.03(+2.23%) |
Jun 02, 2016 | 46.41 | 46.48 | 45.84 | 46.27 | 2,679,951 | -0.21(-0.45%) |
Jun 01, 2016 | 46.24 | 46.55 | 46.11 | 46.48 | 2,947,980 | +0.24(+0.52%) |
May 31, 2016 | 45.78 | 46.39 | 45.77 | 46.24 | 3,727,958 | +0.32(+0.69%) |
May 27, 2016 | 46.00 | 45.93 | 45.93 | 45.93 | 1,434,348 | +0.05(+0.10%) |
May 26, 2016 | 45.17 | 45.92 | 45.14 | 45.88 | 2,613,039 | +0.71(+1.57%) |
May 25, 2016 | 45.02 | 45.24 | 44.77 | 45.17 | 1,928,368 | -0.09(-0.20%) |
May 24, 2016 | 44.70 | 45.29 | 44.47 | 45.27 | 2,003,227 | +0.68(+1.52%) |
May 23, 2016 | 45.15 | 45.25 | 44.57 | 44.59 | 1,318,929 | -0.40(-0.89%) |
May 20, 2016 | 45.12 | 45.12 | 44.58 | 44.99 | 5,801,138 | +0.07(+0.15%) |
May 19, 2016 | 44.33 | 44.94 | 44.02 | 44.92 | 2,066,859 | +0.41(+0.92%) |
May 18, 2016 | 45.02 | 45.48 | 44.34 | 44.51 | 2,663,035 | -0.78(-1.71%) |
May 17, 2016 | 46.17 | 46.23 | 45.05 | 45.29 | 4,164,169 | -0.96(-2.08%) |
May 16, 2016 | 46.00 | 46.27 | 45.59 | 46.25 | 2,008,262 | +0.18(+0.40%) |
May 13, 2016 | 46.25 | 46.31 | 45.76 | 46.07 | 1,965,480 | -0.21(-0.45%) |
May 12, 2016 | 45.97 | 46.43 | 45.84 | 46.27 | 2,714,119 | +0.09(+0.20%) |
May 11, 2016 | 45.94 | 46.24 | 45.63 | 46.18 | 2,616,077 | +0.40(+0.88%) |
May 10, 2016 | 45.83 | 46.08 | 45.59 | 45.78 | 3,043,969 | -0.04(-0.08%) |
May 09, 2016 | 45.56 | 45.88 | 45.22 | 45.82 | 3,168,323 | +0.63(+1.40%) |
May 06, 2016 | 45.71 | 45.75 | 44.79 | 45.18 | 3,269,126 | -0.55(-1.20%) |
May 05, 2016 | 45.69 | 46.13 | 45.50 | 45.73 | 2,254,660 | -0.10(-0.22%) |
May 04, 2016 | 44.93 | 46.14 | 44.93 | 45.83 | 2,976,152 | +0.88(+1.95%) |
May 03, 2016 | 44.86 | 45.29 | 44.49 | 44.95 | 3,423,217 | +0.40(+0.91%) |
May 02, 2016 | 44.47 | 44.76 | 44.19 | 44.55 | 2,637,718 | +0.16(+0.36%) |
Apr 29, 2016 | 44.12 | 44.47 | 43.59 | 44.39 | 2,502,118 | +0.10(+0.22%) |
Apr 28, 2016 | 43.73 | 44.37 | 43.47 | 44.29 | 2,554,493 | +0.29(+0.66%) |
Apr 27, 2016 | 43.41 | 44.32 | 43.34 | 44.00 | 2,751,627 | +0.76(+1.75%) |
Apr 26, 2016 | 43.26 | 43.47 | 43.16 | 43.25 | 2,149,596 | -0.08(-0.19%) |
Apr 25, 2016 | 43.15 | 43.40 | 42.95 | 43.33 | 2,351,176 | +0.13(+0.30%) |
Apr 22, 2016 | 42.86 | 43.23 | 42.77 | 43.20 | 2,616,778 | +0.57(+1.34%) |
Apr 21, 2016 | 43.42 | 43.44 | 42.29 | 42.63 | 4,106,294 | -0.93(-2.14%) |
Apr 20, 2016 | 45.00 | 45.33 | 43.54 | 43.56 | 2,612,552 | -1.54(-3.42%) |
Apr 19, 2016 | 45.09 | 45.18 | 44.77 | 45.10 | 1,943,852 | +0.00(+0.00%) |
Apr 18, 2016 | 44.77 | 45.10 | 44.60 | 45.10 | 1,274,661 | +0.27(+0.60%) |
Apr 15, 2016 | 44.56 | 44.97 | 44.47 | 44.83 | 1,646,636 | +0.31(+0.70%) |
Apr 14, 2016 | 44.56 | 44.79 | 44.35 | 44.52 | 1,650,781 | -0.17(-0.38%) |
Apr 13, 2016 | 45.13 | 45.13 | 44.45 | 44.69 | 2,115,921 | -0.40(-0.90%) |
Apr 12, 2016 | 44.85 | 45.12 | 44.70 | 45.09 | 1,639,240 | +0.31(+0.68%) |
Apr 11, 2016 | 44.99 | 45.34 | 44.76 | 44.79 | 2,620,799 | -0.15(-0.34%) |
Apr 08, 2016 | 44.95 | 45.36 | 44.92 | 44.94 | 1,868,246 | +0.02(+0.03%) |
Apr 07, 2016 | 44.66 | 45.18 | 44.62 | 44.92 | 1,869,133 | +0.08(+0.17%) |
Apr 06, 2016 | 44.82 | 45.03 | 44.54 | 44.85 | 1,692,172 | -0.13(-0.29%) |
Apr 05, 2016 | 45.76 | 45.83 | 44.97 | 44.98 | 4,688,286 | -0.86(-1.88%) |
Apr 04, 2016 | 45.75 | 46.00 | 45.21 | 45.84 | 2,374,729 | +0.11(+0.23%) |