Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.62 | 50.89 | 48.45 | 49.90 | 1,646,452 | -0.76(-1.50%) |
Jun 29, 2016 | 50.13 | 50.90 | 49.39 | 50.66 | 653,372 | +0.92(+1.85%) |
Jun 28, 2016 | 49.03 | 49.88 | 49.03 | 49.74 | 696,304 | +0.72(+1.47%) |
Jun 27, 2016 | 50.30 | 50.51 | 48.30 | 49.02 | 931,880 | -1.28(-2.54%) |
Jun 24, 2016 | 49.37 | 50.64 | 49.37 | 50.30 | 1,683,335 | -0.90(-1.76%) |
Jun 23, 2016 | 51.53 | 51.53 | 49.96 | 51.20 | 902,116 | +0.21(+0.41%) |
Jun 22, 2016 | 51.25 | 52.19 | 50.96 | 50.99 | 602,193 | -0.28(-0.55%) |
Jun 21, 2016 | 52.75 | 52.75 | 50.93 | 51.27 | 493,687 | -0.73(-1.40%) |
Jun 20, 2016 | 51.45 | 52.59 | 51.24 | 52.00 | 690,545 | +0.99(+1.94%) |
Jun 17, 2016 | 51.01 | 51.93 | 50.92 | 51.01 | 1,023,425 | +0.14(+0.28%) |
Jun 16, 2016 | 50.12 | 51.02 | 49.96 | 50.87 | 784,222 | +0.39(+0.77%) |
Jun 15, 2016 | 50.43 | 50.90 | 50.02 | 50.48 | 1,482,303 | +0.47(+0.94%) |
Jun 14, 2016 | 50.21 | 50.38 | 48.93 | 50.01 | 944,508 | -0.48(-0.95%) |
Jun 13, 2016 | 50.73 | 51.52 | 50.26 | 50.49 | 627,877 | -0.24(-0.47%) |
Jun 10, 2016 | 51.57 | 51.97 | 50.49 | 50.73 | 505,363 | -1.14(-2.20%) |
Jun 09, 2016 | 51.90 | 51.91 | 51.26 | 51.87 | 548,463 | -0.07(-0.13%) |
Jun 08, 2016 | 50.85 | 52.06 | 50.85 | 51.94 | 928,812 | +0.91(+1.78%) |
Jun 07, 2016 | 51.36 | 51.64 | 50.90 | 51.03 | 770,256 | -0.40(-0.78%) |
Jun 06, 2016 | 50.16 | 51.55 | 50.16 | 51.43 | 610,559 | +0.94(+1.86%) |
Jun 03, 2016 | 50.38 | 50.74 | 50.19 | 50.49 | 901,018 | +0.00(+0.00%) |
Jun 02, 2016 | 49.37 | 50.60 | 49.16 | 50.49 | 893,816 | +1.20(+2.43%) |
Jun 01, 2016 | 48.44 | 49.58 | 48.44 | 49.29 | 997,537 | +0.86(+1.78%) |
May 31, 2016 | 48.69 | 49.09 | 48.03 | 48.43 | 727,780 | -0.13(-0.27%) |
May 27, 2016 | 48.03 | 48.56 | 48.56 | 48.56 | 831,300 | +0.67(+1.40%) |
May 26, 2016 | 48.37 | 48.53 | 47.52 | 47.89 | 510,944 | -0.56(-1.16%) |
May 25, 2016 | 47.20 | 49.06 | 47.15 | 48.45 | 1,445,933 | +1.33(+2.82%) |
May 24, 2016 | 46.85 | 47.35 | 46.66 | 47.12 | 827,065 | +0.35(+0.75%) |
May 23, 2016 | 46.20 | 47.16 | 45.87 | 46.77 | 1,493,174 | +0.76(+1.65%) |
May 20, 2016 | 45.38 | 46.05 | 45.26 | 46.01 | 802,814 | +0.67(+1.48%) |
May 19, 2016 | 45.53 | 46.37 | 44.50 | 45.34 | 1,476,104 | -0.46(-1.00%) |
May 18, 2016 | 46.03 | 46.52 | 45.32 | 45.80 | 1,317,412 | -0.25(-0.54%) |
May 17, 2016 | 46.70 | 47.09 | 45.77 | 46.05 | 1,437,789 | -0.63(-1.35%) |
May 16, 2016 | 46.27 | 47.42 | 46.01 | 46.68 | 1,617,349 | -0.06(-0.13%) |
May 13, 2016 | 46.49 | 47.28 | 46.33 | 46.74 | 1,436,353 | +0.02(+0.04%) |
May 12, 2016 | 46.72 | 47.31 | 46.29 | 46.72 | 1,991,639 | +0.10(+0.21%) |
May 11, 2016 | 46.78 | 47.24 | 46.41 | 46.62 | 1,377,140 | -0.34(-0.72%) |
May 10, 2016 | 47.27 | 47.46 | 46.50 | 46.96 | 1,226,989 | -0.21(-0.45%) |
May 09, 2016 | 45.52 | 47.34 | 45.21 | 47.17 | 1,767,857 | +1.68(+3.69%) |
May 06, 2016 | 45.47 | 45.75 | 44.63 | 45.49 | 1,374,627 | +0.12(+0.26%) |
May 05, 2016 | 46.27 | 46.30 | 45.23 | 45.37 | 1,685,011 | -0.86(-1.86%) |
May 04, 2016 | 46.76 | 47.62 | 45.91 | 46.23 | 3,106,454 | -1.73(-3.61%) |
May 03, 2016 | 49.64 | 50.45 | 47.91 | 47.96 | 3,842,308 | -1.83(-3.68%) |
May 02, 2016 | 51.81 | 51.90 | 48.00 | 49.79 | 5,287,437 | -1.97(-3.81%) |
Apr 29, 2016 | 55.09 | 56.00 | 50.91 | 51.76 | 9,586,712 | -12.46(-19.40%) |
Apr 28, 2016 | 65.22 | 66.01 | 64.08 | 64.22 | 677,344 | -1.00(-1.53%) |
Apr 27, 2016 | 67.53 | 67.53 | 64.85 | 65.22 | 1,036,026 | -2.50(-3.69%) |
Apr 26, 2016 | 65.52 | 67.87 | 65.52 | 67.72 | 1,322,183 | +2.24(+3.42%) |
Apr 25, 2016 | 64.59 | 65.83 | 64.58 | 65.48 | 1,035,886 | +0.42(+0.65%) |
Apr 22, 2016 | 63.46 | 65.16 | 63.46 | 65.06 | 678,064 | +1.64(+2.59%) |
Apr 21, 2016 | 63.52 | 63.99 | 62.76 | 63.42 | 356,305 | -0.32(-0.50%) |
Apr 20, 2016 | 62.68 | 64.48 | 62.56 | 63.74 | 552,545 | +1.31(+2.10%) |
Apr 19, 2016 | 62.13 | 62.75 | 62.02 | 62.43 | 454,089 | +0.71(+1.15%) |
Apr 18, 2016 | 60.91 | 61.98 | 60.63 | 61.72 | 488,937 | +0.50(+0.82%) |
Apr 15, 2016 | 61.72 | 62.10 | 60.94 | 61.22 | 906,127 | -0.06(-0.10%) |
Apr 14, 2016 | 61.63 | 62.19 | 61.09 | 61.28 | 806,196 | -0.75(-1.21%) |
Apr 13, 2016 | 61.36 | 62.75 | 61.36 | 62.03 | 838,389 | +1.01(+1.66%) |
Apr 12, 2016 | 60.54 | 61.22 | 60.20 | 61.02 | 453,521 | +0.51(+0.84%) |
Apr 11, 2016 | 62.80 | 62.80 | 60.28 | 60.51 | 723,323 | -2.28(-3.63%) |
Apr 08, 2016 | 63.14 | 63.67 | 62.09 | 62.79 | 385,473 | -0.12(-0.19%) |
Apr 07, 2016 | 63.71 | 64.43 | 62.38 | 62.91 | 674,027 | -1.36(-2.12%) |
Apr 06, 2016 | 63.25 | 64.53 | 63.25 | 64.27 | 929,177 | +1.10(+1.74%) |
Apr 05, 2016 | 63.93 | 64.00 | 63.07 | 63.17 | 313,513 | -1.28(-1.99%) |
Apr 04, 2016 | 64.86 | 65.13 | 64.02 | 64.45 | 357,938 | -0.46(-0.71%) |