Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.63 | 53.29 | 52.31 | 53.29 | 1,460,377 | +0.85(+1.62%) |
Jun 29, 2016 | 51.44 | 52.56 | 51.30 | 52.44 | 1,361,031 | +1.74(+3.44%) |
Jun 28, 2016 | 50.47 | 50.99 | 49.70 | 50.70 | 2,755,438 | +0.62(+1.24%) |
Jun 27, 2016 | 52.00 | 52.24 | 49.80 | 50.08 | 1,538,635 | -2.50(-4.76%) |
Jun 24, 2016 | 52.76 | 53.85 | 52.35 | 52.58 | 1,288,424 | -2.40(-4.37%) |
Jun 23, 2016 | 54.63 | 55.12 | 54.60 | 54.98 | 1,430,769 | +0.66(+1.22%) |
Jun 22, 2016 | 54.04 | 54.90 | 53.89 | 54.32 | 1,844,441 | +0.37(+0.69%) |
Jun 21, 2016 | 53.94 | 54.17 | 53.64 | 53.95 | 1,642,337 | +0.14(+0.27%) |
Jun 20, 2016 | 52.97 | 54.07 | 52.97 | 53.80 | 1,313,164 | +1.45(+2.77%) |
Jun 17, 2016 | 52.11 | 52.42 | 51.67 | 52.35 | 1,641,365 | +0.16(+0.31%) |
Jun 16, 2016 | 51.83 | 52.23 | 51.49 | 52.20 | 968,544 | +0.10(+0.20%) |
Jun 15, 2016 | 52.63 | 52.67 | 51.96 | 52.09 | 1,848,890 | -0.22(-0.41%) |
Jun 14, 2016 | 52.47 | 52.55 | 51.62 | 52.31 | 1,319,117 | -0.26(-0.50%) |
Jun 13, 2016 | 54.45 | 54.58 | 52.49 | 52.57 | 1,931,299 | -2.02(-3.70%) |
Jun 10, 2016 | 54.56 | 54.63 | 54.00 | 54.59 | 1,827,285 | -0.42(-0.76%) |
Jun 09, 2016 | 55.67 | 55.78 | 54.94 | 55.01 | 1,101,800 | -0.92(-1.65%) |
Jun 08, 2016 | 56.26 | 56.33 | 55.82 | 55.94 | 1,346,666 | -0.21(-0.38%) |
Jun 07, 2016 | 55.30 | 56.32 | 55.11 | 56.15 | 1,563,133 | +1.05(+1.91%) |
Jun 06, 2016 | 54.89 | 55.25 | 54.58 | 55.10 | 1,214,880 | +0.39(+0.71%) |
Jun 03, 2016 | 54.94 | 55.04 | 54.26 | 54.71 | 1,681,458 | -0.17(-0.32%) |
Jun 02, 2016 | 54.39 | 55.01 | 54.10 | 54.88 | 1,266,077 | +0.41(+0.75%) |
Jun 01, 2016 | 53.53 | 54.47 | 53.20 | 54.47 | 810,983 | +0.58(+1.07%) |
May 31, 2016 | 54.01 | 54.49 | 53.56 | 53.90 | 1,390,875 | -0.08(-0.15%) |
May 27, 2016 | 53.24 | 53.98 | 53.98 | 53.98 | 779,936 | +0.62(+1.17%) |
May 26, 2016 | 53.46 | 53.71 | 53.01 | 53.35 | 870,972 | -0.06(-0.10%) |
May 25, 2016 | 52.38 | 53.61 | 52.21 | 53.41 | 907,684 | +1.42(+2.74%) |
May 24, 2016 | 51.95 | 52.32 | 51.73 | 51.99 | 739,249 | +0.36(+0.70%) |
May 23, 2016 | 51.55 | 52.23 | 51.29 | 51.62 | 854,721 | +0.17(+0.34%) |
May 20, 2016 | 50.91 | 51.51 | 50.48 | 51.45 | 1,029,296 | +0.79(+1.56%) |
May 19, 2016 | 50.56 | 51.24 | 49.86 | 50.66 | 947,407 | -0.21(-0.40%) |
May 18, 2016 | 51.21 | 51.73 | 50.71 | 50.86 | 1,564,049 | -0.55(-1.06%) |
May 17, 2016 | 52.11 | 52.11 | 50.74 | 51.41 | 1,827,712 | -1.08(-2.06%) |
May 16, 2016 | 51.60 | 52.72 | 51.49 | 52.49 | 763,898 | +0.89(+1.73%) |
May 13, 2016 | 52.10 | 52.44 | 51.39 | 51.60 | 495,853 | -0.80(-1.52%) |
May 12, 2016 | 52.63 | 53.07 | 52.06 | 52.40 | 639,038 | +0.13(+0.26%) |
May 11, 2016 | 52.67 | 52.97 | 52.18 | 52.26 | 577,588 | -0.47(-0.88%) |
May 10, 2016 | 51.95 | 52.78 | 51.93 | 52.73 | 910,807 | +0.91(+1.75%) |
May 09, 2016 | 51.39 | 52.22 | 51.38 | 51.82 | 772,607 | +0.25(+0.49%) |
May 06, 2016 | 51.20 | 51.83 | 51.17 | 51.57 | 598,845 | +0.26(+0.51%) |
May 05, 2016 | 51.25 | 51.61 | 50.85 | 51.31 | 666,776 | +0.16(+0.31%) |
May 04, 2016 | 51.39 | 51.95 | 50.66 | 51.15 | 1,020,272 | -0.50(-0.96%) |
May 03, 2016 | 51.70 | 51.91 | 51.12 | 51.65 | 911,158 | -0.58(-1.12%) |
May 02, 2016 | 51.55 | 52.24 | 51.17 | 52.23 | 1,090,739 | +0.98(+1.91%) |
Apr 29, 2016 | 51.97 | 52.45 | 51.11 | 51.25 | 1,506,679 | -0.77(-1.47%) |
Apr 28, 2016 | 51.76 | 52.75 | 51.42 | 52.02 | 791,395 | -0.24(-0.47%) |
Apr 27, 2016 | 52.25 | 52.87 | 51.82 | 52.26 | 812,747 | +0.18(+0.35%) |
Apr 26, 2016 | 51.70 | 52.55 | 51.53 | 52.08 | 828,973 | +0.65(+1.26%) |
Apr 25, 2016 | 52.24 | 52.66 | 51.10 | 51.43 | 890,638 | -0.45(-0.87%) |
Apr 22, 2016 | 50.75 | 52.04 | 50.60 | 51.88 | 1,202,675 | +1.45(+2.87%) |
Apr 21, 2016 | 50.95 | 52.93 | 50.35 | 50.44 | 2,050,585 | +0.91(+1.83%) |
Apr 20, 2016 | 49.70 | 50.14 | 49.49 | 49.53 | 1,281,917 | -0.31(-0.62%) |
Apr 19, 2016 | 49.65 | 50.18 | 49.21 | 49.84 | 931,043 | +0.40(+0.82%) |
Apr 18, 2016 | 48.91 | 49.65 | 48.82 | 49.43 | 847,401 | +0.24(+0.50%) |
Apr 15, 2016 | 48.17 | 49.24 | 47.69 | 49.19 | 1,248,330 | +0.85(+1.76%) |
Apr 14, 2016 | 48.77 | 48.79 | 47.87 | 48.34 | 781,765 | -0.46(-0.94%) |
Apr 13, 2016 | 48.35 | 48.85 | 47.91 | 48.79 | 943,196 | +0.86(+1.80%) |
Apr 12, 2016 | 47.36 | 48.14 | 46.99 | 47.93 | 950,242 | +0.49(+1.03%) |
Apr 11, 2016 | 47.49 | 47.95 | 47.13 | 47.44 | 881,324 | -0.09(-0.20%) |
Apr 08, 2016 | 47.05 | 47.91 | 46.99 | 47.54 | 859,654 | +0.94(+2.02%) |
Apr 07, 2016 | 46.76 | 47.16 | 46.33 | 46.60 | 1,218,408 | -0.66(-1.40%) |
Apr 06, 2016 | 46.51 | 47.33 | 46.20 | 47.26 | 1,134,328 | +0.74(+1.60%) |
Apr 05, 2016 | 47.20 | 47.45 | 46.16 | 46.52 | 1,310,692 | -1.23(-2.58%) |
Apr 04, 2016 | 47.93 | 48.14 | 47.66 | 47.75 | 939,151 | -0.22(-0.46%) |