Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.46 | 54.90 | 53.82 | 54.85 | 3,471,606 | +0.47(+0.86%) |
Jun 29, 2016 | 53.90 | 54.57 | 53.59 | 54.38 | 3,175,492 | +0.59(+1.10%) |
Jun 28, 2016 | 52.97 | 53.80 | 52.65 | 53.79 | 2,644,253 | +0.96(+1.83%) |
Jun 27, 2016 | 51.95 | 53.05 | 51.77 | 52.82 | 3,592,452 | +0.63(+1.20%) |
Jun 24, 2016 | 51.33 | 53.09 | 51.23 | 52.20 | 7,521,429 | -0.40(-0.75%) |
Jun 23, 2016 | 52.56 | 52.69 | 51.81 | 52.59 | 2,029,759 | +0.48(+0.93%) |
Jun 22, 2016 | 52.31 | 52.36 | 51.84 | 52.11 | 2,875,672 | -0.76(-1.44%) |
Jun 21, 2016 | 52.84 | 53.11 | 52.43 | 52.87 | 2,902,465 | +0.10(+0.19%) |
Jun 20, 2016 | 53.64 | 53.65 | 52.72 | 52.77 | 3,703,954 | -0.69(-1.29%) |
Jun 17, 2016 | 53.10 | 53.81 | 52.71 | 53.46 | 10,835,754 | +0.27(+0.51%) |
Jun 16, 2016 | 52.75 | 53.23 | 52.38 | 53.19 | 2,523,154 | +0.27(+0.50%) |
Jun 15, 2016 | 52.54 | 53.23 | 52.46 | 52.92 | 3,121,070 | +0.42(+0.81%) |
Jun 14, 2016 | 52.35 | 52.88 | 51.93 | 52.50 | 4,033,360 | +0.14(+0.28%) |
Jun 13, 2016 | 52.02 | 52.67 | 52.02 | 52.36 | 3,133,763 | +0.41(+0.79%) |
Jun 10, 2016 | 51.60 | 52.15 | 51.58 | 51.95 | 2,646,688 | -0.01(-0.01%) |
Jun 09, 2016 | 51.55 | 52.12 | 51.37 | 51.95 | 2,828,013 | +0.24(+0.47%) |
Jun 08, 2016 | 50.87 | 51.83 | 50.64 | 51.71 | 3,128,164 | +0.79(+1.56%) |
Jun 07, 2016 | 50.43 | 51.01 | 50.27 | 50.92 | 3,340,754 | +0.64(+1.27%) |
Jun 06, 2016 | 51.28 | 51.41 | 50.12 | 50.27 | 3,931,714 | -1.08(-2.10%) |
Jun 03, 2016 | 50.53 | 51.50 | 50.48 | 51.35 | 4,252,612 | +1.33(+2.66%) |
Jun 02, 2016 | 49.59 | 50.02 | 49.42 | 50.02 | 2,438,912 | +0.35(+0.70%) |
Jun 01, 2016 | 49.50 | 49.96 | 49.42 | 49.68 | 2,616,168 | +0.06(+0.12%) |
May 31, 2016 | 49.91 | 50.01 | 49.26 | 49.62 | 6,114,820 | -0.26(-0.52%) |
May 27, 2016 | 49.65 | 49.88 | 49.88 | 49.88 | 1,667,359 | +0.24(+0.49%) |
May 26, 2016 | 49.45 | 49.78 | 49.27 | 49.63 | 1,921,360 | +0.23(+0.47%) |
May 25, 2016 | 49.54 | 49.66 | 48.62 | 49.40 | 2,951,095 | -0.06(-0.12%) |
May 24, 2016 | 49.53 | 49.91 | 49.21 | 49.46 | 3,028,297 | +0.27(+0.54%) |
May 23, 2016 | 49.55 | 49.65 | 49.09 | 49.19 | 3,344,722 | -0.17(-0.34%) |
May 20, 2016 | 49.63 | 49.76 | 48.75 | 49.36 | 4,698,965 | +0.11(+0.22%) |
May 19, 2016 | 49.37 | 49.66 | 49.12 | 49.25 | 5,008,390 | -0.69(-1.38%) |
May 18, 2016 | 51.35 | 51.35 | 49.06 | 49.94 | 5,500,746 | -1.62(-3.14%) |
May 17, 2016 | 52.26 | 52.28 | 51.15 | 51.56 | 2,763,992 | -0.74(-1.42%) |
May 16, 2016 | 51.66 | 52.69 | 51.59 | 52.31 | 1,940,165 | +0.63(+1.21%) |
May 13, 2016 | 51.81 | 51.86 | 51.20 | 51.68 | 2,324,877 | -0.23(-0.44%) |
May 12, 2016 | 51.40 | 52.21 | 50.99 | 51.91 | 2,804,216 | +0.74(+1.45%) |
May 11, 2016 | 52.52 | 52.56 | 50.84 | 51.17 | 5,094,774 | -1.42(-2.70%) |
May 10, 2016 | 53.75 | 53.75 | 51.61 | 52.59 | 5,256,743 | -1.20(-2.24%) |
May 09, 2016 | 53.21 | 53.98 | 52.91 | 53.79 | 3,965,479 | +0.81(+1.54%) |
May 06, 2016 | 52.45 | 53.25 | 51.85 | 52.97 | 3,260,882 | +0.50(+0.96%) |
May 05, 2016 | 52.71 | 53.09 | 51.95 | 52.47 | 4,373,558 | -0.46(-0.87%) |
May 04, 2016 | 50.92 | 53.00 | 50.92 | 52.93 | 6,968,861 | +1.80(+3.52%) |
May 03, 2016 | 49.80 | 51.50 | 49.57 | 51.13 | 3,948,667 | +1.12(+2.23%) |
May 02, 2016 | 49.59 | 50.21 | 49.44 | 50.02 | 2,511,932 | +0.61(+1.24%) |
Apr 29, 2016 | 49.25 | 49.57 | 48.71 | 49.40 | 2,413,505 | -0.17(-0.34%) |
Apr 28, 2016 | 49.29 | 49.86 | 49.29 | 49.57 | 2,000,083 | -0.10(-0.20%) |
Apr 27, 2016 | 49.28 | 49.76 | 48.96 | 49.67 | 2,389,017 | +0.28(+0.58%) |
Apr 26, 2016 | 49.42 | 50.04 | 49.24 | 49.39 | 1,890,608 | +0.07(+0.14%) |
Apr 25, 2016 | 48.54 | 49.32 | 48.39 | 49.32 | 2,097,340 | +0.73(+1.51%) |
Apr 22, 2016 | 47.68 | 48.79 | 47.51 | 48.59 | 2,950,781 | +1.17(+2.48%) |
Apr 21, 2016 | 49.12 | 49.21 | 47.36 | 47.41 | 3,778,705 | -1.71(-3.48%) |
Apr 20, 2016 | 50.74 | 50.76 | 48.98 | 49.12 | 2,618,382 | -1.64(-3.24%) |
Apr 19, 2016 | 50.29 | 50.76 | 50.16 | 50.76 | 2,278,088 | +0.49(+0.98%) |
Apr 18, 2016 | 49.72 | 50.29 | 49.52 | 50.27 | 1,961,789 | +0.59(+1.19%) |
Apr 15, 2016 | 49.55 | 50.04 | 49.48 | 49.68 | 2,399,402 | +0.10(+0.20%) |
Apr 14, 2016 | 49.54 | 49.75 | 49.23 | 49.58 | 2,882,060 | +0.02(+0.04%) |
Apr 13, 2016 | 49.82 | 49.82 | 49.39 | 49.56 | 2,026,168 | -0.17(-0.34%) |
Apr 12, 2016 | 49.76 | 49.99 | 49.47 | 49.73 | 1,954,125 | +0.23(+0.47%) |
Apr 11, 2016 | 49.44 | 49.75 | 49.25 | 49.50 | 2,621,684 | +0.18(+0.38%) |
Apr 08, 2016 | 49.10 | 49.57 | 48.90 | 49.31 | 2,567,667 | +0.37(+0.76%) |
Apr 07, 2016 | 49.07 | 49.59 | 48.77 | 48.94 | 3,145,988 | -0.21(-0.43%) |
Apr 06, 2016 | 49.35 | 49.55 | 49.10 | 49.15 | 2,593,602 | -0.24(-0.49%) |
Apr 05, 2016 | 49.45 | 49.92 | 49.08 | 49.40 | 2,302,489 | -0.14(-0.27%) |
Apr 04, 2016 | 49.38 | 49.73 | 49.23 | 49.53 | 2,727,899 | +0.31(+0.64%) |