Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.18 | 50.94 | 50.08 | 50.81 | 755,328 | +0.68(+1.36%) |
Jun 29, 2016 | 50.75 | 51.15 | 49.70 | 50.13 | 702,116 | -0.12(-0.24%) |
Jun 28, 2016 | 50.02 | 50.84 | 49.81 | 50.25 | 705,285 | +0.92(+1.86%) |
Jun 27, 2016 | 49.08 | 50.25 | 48.80 | 49.33 | 1,297,658 | -0.21(-0.42%) |
Jun 24, 2016 | 49.64 | 51.81 | 49.17 | 49.54 | 1,755,705 | -2.77(-5.30%) |
Jun 23, 2016 | 51.04 | 52.50 | 49.73 | 52.31 | 1,465,949 | +0.91(+1.77%) |
Jun 22, 2016 | 52.00 | 52.58 | 51.32 | 51.40 | 528,943 | -0.50(-0.96%) |
Jun 21, 2016 | 53.00 | 53.40 | 51.62 | 51.90 | 768,297 | -1.03(-1.95%) |
Jun 20, 2016 | 53.26 | 54.10 | 52.82 | 52.93 | 792,516 | +0.29(+0.55%) |
Jun 17, 2016 | 52.90 | 53.33 | 52.31 | 52.64 | 897,650 | -0.13(-0.25%) |
Jun 16, 2016 | 51.80 | 52.85 | 51.04 | 52.77 | 1,149,672 | +0.35(+0.67%) |
Jun 15, 2016 | 51.96 | 52.99 | 51.64 | 52.42 | 806,571 | +0.69(+1.33%) |
Jun 14, 2016 | 50.74 | 51.98 | 50.28 | 51.73 | 896,891 | +0.90(+1.77%) |
Jun 13, 2016 | 51.02 | 51.86 | 50.64 | 50.83 | 1,053,795 | -0.58(-1.13%) |
Jun 10, 2016 | 51.28 | 51.94 | 50.47 | 51.41 | 1,341,245 | -0.88(-1.68%) |
Jun 09, 2016 | 51.90 | 53.70 | 51.00 | 52.29 | 2,392,683 | +0.35(+0.67%) |
Jun 08, 2016 | 48.46 | 52.11 | 48.20 | 51.94 | 2,479,913 | +3.47(+7.16%) |
Jun 07, 2016 | 46.45 | 48.90 | 46.32 | 48.47 | 1,632,332 | +1.92(+4.12%) |
Jun 06, 2016 | 46.65 | 46.94 | 45.16 | 46.55 | 1,672,676 | +0.08(+0.17%) |
Jun 03, 2016 | 46.38 | 47.55 | 44.80 | 46.47 | 6,976,516 | +3.99(+9.39%) |
Jun 02, 2016 | 41.67 | 42.95 | 41.33 | 42.48 | 2,048,025 | +0.94(+2.26%) |
Jun 01, 2016 | 41.00 | 41.85 | 40.53 | 41.54 | 1,108,920 | +0.20(+0.48%) |
May 31, 2016 | 41.26 | 41.50 | 40.46 | 41.34 | 943,797 | +0.21(+0.51%) |
May 27, 2016 | 40.81 | 41.13 | 41.13 | 41.13 | 483,700 | +0.21(+0.51%) |
May 26, 2016 | 40.65 | 41.25 | 40.44 | 40.92 | 481,926 | +0.15(+0.37%) |
May 25, 2016 | 40.95 | 41.00 | 40.21 | 40.77 | 528,196 | +0.01(+0.02%) |
May 24, 2016 | 40.04 | 40.96 | 39.30 | 40.76 | 736,720 | +1.16(+2.93%) |
May 23, 2016 | 38.69 | 40.38 | 38.60 | 39.60 | 888,170 | +0.95(+2.46%) |
May 20, 2016 | 37.69 | 38.87 | 37.64 | 38.65 | 820,292 | +0.98(+2.60%) |
May 19, 2016 | 37.76 | 38.72 | 37.26 | 37.67 | 586,845 | -0.11(-0.29%) |
May 18, 2016 | 36.74 | 38.00 | 36.72 | 37.78 | 545,992 | +0.75(+2.03%) |
May 17, 2016 | 37.01 | 37.68 | 36.66 | 37.03 | 566,584 | -0.13(-0.35%) |
May 16, 2016 | 36.41 | 37.51 | 36.39 | 37.16 | 617,681 | +0.78(+2.14%) |
May 13, 2016 | 35.26 | 37.08 | 35.26 | 36.38 | 955,757 | +1.00(+2.83%) |
May 12, 2016 | 37.95 | 38.20 | 35.33 | 35.38 | 2,444,993 | -2.84(-7.43%) |
May 11, 2016 | 38.21 | 38.58 | 37.98 | 38.22 | 481,640 | -0.20(-0.52%) |
May 10, 2016 | 38.46 | 38.51 | 37.82 | 38.42 | 639,910 | +0.16(+0.42%) |
May 09, 2016 | 38.00 | 39.00 | 38.00 | 38.26 | 496,081 | -0.01(-0.03%) |
May 06, 2016 | 38.09 | 38.81 | 37.50 | 38.27 | 825,524 | +0.26(+0.68%) |
May 05, 2016 | 37.71 | 38.69 | 37.69 | 38.01 | 804,845 | +0.49(+1.31%) |
May 04, 2016 | 37.78 | 38.91 | 37.19 | 37.52 | 1,165,442 | -0.69(-1.81%) |
May 03, 2016 | 39.76 | 40.14 | 37.86 | 38.21 | 1,396,641 | -2.19(-5.42%) |
May 02, 2016 | 41.03 | 41.10 | 39.62 | 40.40 | 847,611 | -0.70(-1.70%) |
Apr 29, 2016 | 41.63 | 41.95 | 40.77 | 41.10 | 960,030 | -0.82(-1.96%) |
Apr 28, 2016 | 42.23 | 43.21 | 41.75 | 41.92 | 721,718 | -0.51(-1.20%) |
Apr 27, 2016 | 42.02 | 42.55 | 41.11 | 42.43 | 901,162 | +0.15(+0.35%) |
Apr 26, 2016 | 41.90 | 42.70 | 41.50 | 42.28 | 564,692 | +0.32(+0.76%) |
Apr 25, 2016 | 44.39 | 44.39 | 41.82 | 41.96 | 1,360,156 | -2.61(-5.86%) |
Apr 22, 2016 | 43.15 | 45.32 | 43.15 | 44.57 | 863,426 | +1.02(+2.34%) |
Apr 21, 2016 | 44.07 | 44.32 | 43.48 | 43.55 | 627,048 | -0.30(-0.68%) |
Apr 20, 2016 | 43.77 | 44.41 | 43.35 | 43.85 | 527,732 | +0.21(+0.48%) |
Apr 19, 2016 | 44.60 | 45.23 | 43.54 | 43.64 | 899,028 | -0.73(-1.65%) |
Apr 18, 2016 | 43.91 | 44.85 | 43.50 | 44.37 | 738,928 | -0.02(-0.05%) |
Apr 15, 2016 | 44.70 | 44.87 | 43.65 | 44.39 | 692,659 | -0.63(-1.40%) |
Apr 14, 2016 | 45.45 | 45.45 | 44.02 | 45.02 | 786,170 | +0.13(+0.29%) |
Apr 13, 2016 | 42.25 | 45.52 | 42.18 | 44.89 | 2,223,297 | +2.92(+6.96%) |
Apr 12, 2016 | 43.80 | 43.97 | 41.50 | 41.97 | 1,154,929 | -1.67(-3.83%) |
Apr 11, 2016 | 43.99 | 45.02 | 43.50 | 43.64 | 817,548 | -0.38(-0.86%) |
Apr 08, 2016 | 44.77 | 45.10 | 43.90 | 44.02 | 684,169 | -0.59(-1.32%) |
Apr 07, 2016 | 44.61 | 46.44 | 44.27 | 44.61 | 1,239,060 | +0.03(+0.07%) |
Apr 06, 2016 | 44.28 | 44.87 | 43.88 | 44.58 | 796,373 | +0.27(+0.61%) |
Apr 05, 2016 | 43.66 | 45.13 | 43.33 | 44.31 | 802,404 | +0.07(+0.16%) |
Apr 04, 2016 | 43.66 | 45.15 | 43.21 | 44.24 | 1,057,126 | -0.18(-0.41%) |