Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.01 | 52.85 | 51.48 | 52.61 | 13,599,586 | +2.04(+4.03%) |
Jun 29, 2016 | 48.90 | 50.75 | 48.52 | 50.57 | 4,384,193 | +2.30(+4.77%) |
Jun 28, 2016 | 47.71 | 48.62 | 47.02 | 48.27 | 4,828,863 | +2.20(+4.77%) |
Jun 27, 2016 | 48.03 | 48.25 | 45.36 | 46.07 | 6,966,861 | -2.80(-5.73%) |
Jun 24, 2016 | 49.93 | 50.83 | 48.59 | 48.87 | 5,518,208 | -3.45(-6.59%) |
Jun 23, 2016 | 51.41 | 52.34 | 51.06 | 52.32 | 2,857,710 | +1.53(+3.02%) |
Jun 22, 2016 | 51.67 | 51.67 | 50.63 | 50.79 | 2,148,282 | -0.60(-1.16%) |
Jun 21, 2016 | 50.87 | 51.49 | 50.33 | 51.38 | 2,561,216 | +0.33(+0.65%) |
Jun 20, 2016 | 50.93 | 51.48 | 50.53 | 51.05 | 3,227,710 | +1.19(+2.39%) |
Jun 17, 2016 | 49.91 | 50.43 | 49.66 | 49.86 | 3,367,035 | +0.75(+1.53%) |
Jun 16, 2016 | 49.36 | 49.42 | 47.64 | 49.11 | 4,707,339 | -0.92(-1.84%) |
Jun 15, 2016 | 50.46 | 51.00 | 49.24 | 50.03 | 4,155,204 | -0.59(-1.16%) |
Jun 14, 2016 | 49.89 | 50.91 | 49.73 | 50.61 | 2,450,850 | +0.51(+1.01%) |
Jun 13, 2016 | 49.92 | 51.05 | 49.62 | 50.10 | 2,683,202 | -0.18(-0.36%) |
Jun 10, 2016 | 51.86 | 52.21 | 49.84 | 50.29 | 4,171,823 | -2.34(-4.44%) |
Jun 09, 2016 | 52.93 | 53.80 | 52.60 | 52.62 | 2,644,127 | -1.29(-2.39%) |
Jun 08, 2016 | 54.23 | 54.91 | 53.35 | 53.91 | 3,087,050 | +0.25(+0.47%) |
Jun 07, 2016 | 53.08 | 53.83 | 52.47 | 53.66 | 3,854,841 | +1.10(+2.09%) |
Jun 06, 2016 | 51.38 | 52.61 | 51.06 | 52.56 | 3,357,355 | +1.70(+3.34%) |
Jun 03, 2016 | 51.71 | 52.06 | 50.66 | 50.86 | 2,385,847 | -0.76(-1.47%) |
Jun 02, 2016 | 50.76 | 51.62 | 50.37 | 51.62 | 2,812,520 | +0.27(+0.53%) |
Jun 01, 2016 | 52.23 | 51.51 | 50.26 | 51.35 | 3,767,800 | -0.88(-1.69%) |
May 31, 2016 | 52.67 | 53.27 | 51.91 | 52.23 | 3,041,267 | -0.26(-0.50%) |
May 27, 2016 | 52.24 | 52.49 | 52.49 | 52.49 | 4,299,587 | -0.18(-0.35%) |
May 26, 2016 | 53.61 | 54.03 | 52.64 | 52.67 | 3,900,696 | -0.17(-0.33%) |
May 25, 2016 | 51.23 | 53.10 | 51.23 | 52.85 | 4,255,428 | +2.13(+4.19%) |
May 24, 2016 | 51.36 | 51.41 | 50.37 | 50.72 | 2,652,460 | -0.34(-0.67%) |
May 23, 2016 | 49.64 | 51.50 | 49.35 | 51.06 | 2,935,825 | +0.81(+1.61%) |
May 20, 2016 | 50.16 | 50.50 | 49.28 | 50.25 | 3,147,857 | +0.35(+0.70%) |
May 19, 2016 | 49.69 | 50.15 | 48.40 | 49.90 | 4,404,215 | -0.61(-1.21%) |
May 18, 2016 | 50.31 | 50.99 | 49.96 | 50.51 | 4,591,302 | +0.26(+0.52%) |
May 17, 2016 | 50.81 | 51.43 | 49.99 | 50.25 | 5,325,401 | -0.66(-1.30%) |
May 16, 2016 | 51.26 | 52.05 | 50.72 | 50.91 | 3,831,259 | +0.58(+1.14%) |
May 13, 2016 | 50.44 | 51.32 | 50.17 | 50.34 | 3,691,032 | -0.33(-0.65%) |
May 12, 2016 | 51.59 | 52.55 | 50.09 | 50.67 | 4,261,131 | -0.16(-0.31%) |
May 11, 2016 | 50.12 | 51.64 | 49.61 | 50.83 | 5,112,324 | +0.53(+1.06%) |
May 10, 2016 | 47.89 | 50.34 | 47.61 | 50.30 | 5,098,500 | +2.82(+5.95%) |
May 09, 2016 | 48.29 | 48.71 | 47.00 | 47.47 | 3,631,281 | -1.46(-2.99%) |
May 06, 2016 | 47.99 | 49.59 | 47.95 | 48.94 | 4,114,446 | +0.24(+0.48%) |
May 05, 2016 | 49.86 | 50.26 | 48.24 | 48.70 | 4,174,472 | +0.49(+1.01%) |
May 04, 2016 | 50.03 | 50.34 | 47.72 | 48.21 | 4,356,059 | -1.25(-2.52%) |
May 03, 2016 | 50.79 | 51.26 | 49.19 | 49.46 | 4,747,851 | -1.94(-3.78%) |
May 02, 2016 | 51.91 | 52.08 | 50.76 | 51.40 | 3,780,874 | -0.56(-1.07%) |
Apr 29, 2016 | 52.13 | 52.92 | 50.57 | 51.96 | 5,311,606 | +0.38(+0.74%) |
Apr 28, 2016 | 52.67 | 53.56 | 51.51 | 51.58 | 8,070,093 | -1.82(-3.41%) |
Apr 27, 2016 | 54.03 | 55.57 | 52.90 | 53.40 | 9,691,725 | -1.73(-3.13%) |
Apr 26, 2016 | 54.08 | 55.35 | 53.92 | 55.12 | 5,389,885 | +1.20(+2.23%) |
Apr 25, 2016 | 54.68 | 54.95 | 53.15 | 53.92 | 4,422,600 | -1.32(-2.38%) |
Apr 22, 2016 | 52.73 | 55.45 | 52.66 | 55.24 | 6,781,170 | +2.79(+5.32%) |
Apr 21, 2016 | 53.49 | 53.86 | 52.26 | 52.45 | 5,628,028 | -0.87(-1.63%) |
Apr 20, 2016 | 52.70 | 54.10 | 52.28 | 53.32 | 6,763,329 | +0.01(+0.02%) |
Apr 19, 2016 | 52.65 | 53.47 | 51.65 | 53.31 | 5,495,370 | +1.16(+2.22%) |
Apr 18, 2016 | 48.30 | 52.38 | 48.20 | 52.15 | 10,725,765 | +2.33(+4.67%) |
Apr 15, 2016 | 49.89 | 50.18 | 49.32 | 49.83 | 5,253,112 | -0.48(-0.95%) |
Apr 14, 2016 | 49.44 | 50.44 | 49.21 | 50.30 | 4,424,889 | +0.99(+2.01%) |
Apr 13, 2016 | 49.92 | 50.24 | 48.92 | 49.31 | 4,670,243 | -0.68(-1.36%) |
Apr 12, 2016 | 48.22 | 50.36 | 47.75 | 49.99 | 6,160,415 | +2.28(+4.79%) |
Apr 11, 2016 | 47.99 | 48.68 | 47.63 | 47.71 | 4,443,576 | +0.23(+0.48%) |
Apr 08, 2016 | 47.62 | 47.98 | 46.91 | 47.48 | 3,923,862 | +1.38(+2.99%) |
Apr 07, 2016 | 46.60 | 47.30 | 45.32 | 46.10 | 4,120,749 | -0.96(-2.04%) |
Apr 06, 2016 | 44.88 | 47.45 | 44.74 | 47.06 | 5,175,250 | +2.39(+5.35%) |
Apr 05, 2016 | 43.52 | 44.82 | 43.16 | 44.67 | 3,674,613 | +0.62(+1.40%) |
Apr 04, 2016 | 45.79 | 46.09 | 43.99 | 44.06 | 3,997,847 | -1.29(-2.84%) |