Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 49.30 | 49.98 | 49.21 | 49.97 | 7,352,952 | +0.73(+1.49%) |
Jun 29, 2016 | 49.09 | 49.40 | 48.99 | 49.24 | 2,732,184 | +0.85(+1.75%) |
Jun 28, 2016 | 48.24 | 48.39 | 47.81 | 48.39 | 3,694,155 | +1.29(+2.74%) |
Jun 27, 2016 | 47.42 | 47.42 | 46.54 | 47.10 | 5,133,118 | -0.98(-2.04%) |
Jun 24, 2016 | 48.28 | 49.32 | 48.08 | 48.08 | 5,562,326 | -4.54(-8.62%) |
Jun 23, 2016 | 52.30 | 52.67 | 51.92 | 52.62 | 2,887,709 | +1.41(+2.75%) |
Jun 22, 2016 | 51.47 | 51.66 | 51.20 | 51.21 | 3,979,354 | -0.06(-0.12%) |
Jun 21, 2016 | 51.30 | 51.64 | 51.07 | 51.27 | 2,297,563 | +0.41(+0.80%) |
Jun 20, 2016 | 51.15 | 51.26 | 50.87 | 50.87 | 2,360,343 | +1.19(+2.40%) |
Jun 17, 2016 | 49.39 | 49.76 | 49.11 | 49.67 | 2,190,295 | +0.49(+1.00%) |
Jun 16, 2016 | 48.41 | 49.19 | 48.05 | 49.18 | 2,489,674 | +0.05(+0.10%) |
Jun 15, 2016 | 49.21 | 49.38 | 49.01 | 49.14 | 2,825,494 | +0.33(+0.68%) |
Jun 14, 2016 | 49.01 | 49.13 | 48.54 | 48.81 | 3,191,613 | -0.75(-1.51%) |
Jun 13, 2016 | 49.64 | 50.02 | 49.43 | 49.55 | 2,319,696 | -0.76(-1.50%) |
Jun 10, 2016 | 50.73 | 50.77 | 50.15 | 50.31 | 2,122,644 | -1.45(-2.79%) |
Jun 09, 2016 | 51.79 | 51.91 | 51.62 | 51.75 | 2,796,658 | -0.65(-1.24%) |
Jun 08, 2016 | 52.46 | 52.53 | 52.35 | 52.41 | 1,394,587 | +0.14(+0.27%) |
Jun 07, 2016 | 52.32 | 52.42 | 52.25 | 52.27 | 1,348,918 | +0.36(+0.69%) |
Jun 06, 2016 | 51.80 | 52.03 | 51.75 | 51.91 | 1,795,489 | +0.27(+0.53%) |
Jun 03, 2016 | 51.42 | 51.63 | 51.22 | 51.63 | 2,442,842 | +0.35(+0.68%) |
Jun 02, 2016 | 51.04 | 51.28 | 50.92 | 51.28 | 2,189,222 | +0.05(+0.09%) |
Jun 01, 2016 | 51.15 | 51.32 | 51.01 | 51.23 | 2,267,690 | -0.07(-0.13%) |
May 31, 2016 | 51.73 | 51.81 | 51.17 | 51.30 | 2,850,008 | -0.18(-0.35%) |
May 27, 2016 | 51.47 | 51.48 | 51.48 | 51.48 | 1,851,811 | -0.09(-0.17%) |
May 26, 2016 | 51.65 | 51.71 | 51.45 | 51.57 | 2,653,732 | +0.10(+0.20%) |
May 25, 2016 | 51.36 | 51.58 | 51.30 | 51.46 | 1,562,551 | +0.47(+0.93%) |
May 24, 2016 | 50.62 | 51.06 | 50.59 | 50.99 | 2,023,272 | +0.71(+1.41%) |
May 23, 2016 | 50.28 | 50.39 | 50.17 | 50.28 | 1,922,615 | -0.10(-0.21%) |
May 20, 2016 | 50.41 | 50.51 | 50.29 | 50.38 | 2,305,558 | +0.37(+0.74%) |
May 19, 2016 | 50.02 | 50.09 | 49.81 | 50.02 | 2,388,567 | -0.28(-0.56%) |
May 18, 2016 | 50.30 | 50.81 | 50.11 | 50.30 | 2,672,271 | +0.01(+0.02%) |
May 17, 2016 | 50.57 | 50.70 | 50.22 | 50.29 | 2,620,397 | -0.32(-0.64%) |
May 16, 2016 | 50.16 | 50.64 | 50.16 | 50.61 | 5,727,621 | +0.60(+1.19%) |
May 13, 2016 | 50.18 | 50.37 | 49.91 | 50.02 | 1,889,168 | -0.55(-1.08%) |
May 12, 2016 | 51.05 | 51.05 | 50.34 | 50.56 | 1,630,242 | -0.02(-0.04%) |
May 11, 2016 | 50.65 | 50.88 | 50.57 | 50.58 | 2,138,914 | -0.43(-0.85%) |
May 10, 2016 | 50.64 | 51.02 | 50.64 | 51.02 | 1,436,832 | +0.71(+1.41%) |
May 09, 2016 | 50.57 | 50.62 | 50.29 | 50.31 | 1,281,574 | -0.11(-0.22%) |
May 06, 2016 | 50.08 | 50.44 | 50.02 | 50.42 | 5,672,035 | +0.13(+0.26%) |
May 05, 2016 | 50.37 | 50.44 | 50.11 | 50.29 | 2,246,821 | -0.04(-0.08%) |
May 04, 2016 | 50.45 | 50.57 | 50.22 | 50.33 | 1,849,852 | -0.59(-1.15%) |
May 03, 2016 | 51.28 | 51.28 | 50.86 | 50.91 | 2,168,643 | -0.83(-1.61%) |
May 02, 2016 | 51.68 | 51.82 | 51.51 | 51.75 | 2,135,661 | +0.51(+1.00%) |
Apr 29, 2016 | 51.51 | 51.56 | 51.06 | 51.23 | 2,957,212 | -0.21(-0.40%) |
Apr 28, 2016 | 51.48 | 51.91 | 51.32 | 51.44 | 3,090,737 | -0.68(-1.31%) |
Apr 27, 2016 | 51.88 | 52.21 | 51.83 | 52.12 | 1,695,243 | +0.08(+0.15%) |
Apr 26, 2016 | 52.10 | 52.14 | 51.89 | 52.05 | 1,685,754 | +0.16(+0.31%) |
Apr 25, 2016 | 51.88 | 51.91 | 51.69 | 51.89 | 1,893,549 | -0.23(-0.44%) |
Apr 22, 2016 | 52.05 | 52.20 | 51.88 | 52.11 | 3,563,052 | +0.02(+0.04%) |
Apr 21, 2016 | 52.32 | 52.36 | 51.97 | 52.09 | 2,019,483 | -0.32(-0.61%) |
Apr 20, 2016 | 52.41 | 52.67 | 52.28 | 52.42 | 1,698,462 | -0.02(-0.04%) |
Apr 19, 2016 | 52.27 | 52.51 | 52.22 | 52.44 | 2,223,162 | +0.91(+1.76%) |
Apr 18, 2016 | 51.07 | 51.59 | 51.03 | 51.53 | 1,665,498 | +0.44(+0.87%) |
Apr 15, 2016 | 51.21 | 51.27 | 51.07 | 51.08 | 2,649,935 | -0.13(-0.26%) |
Apr 14, 2016 | 51.36 | 51.41 | 51.17 | 51.22 | 1,269,349 | +0.08(+0.15%) |
Apr 13, 2016 | 51.05 | 51.23 | 50.92 | 51.14 | 1,483,867 | +0.77(+1.52%) |
Apr 12, 2016 | 50.02 | 50.47 | 49.75 | 50.37 | 2,087,269 | +0.72(+1.45%) |
Apr 11, 2016 | 49.97 | 50.14 | 49.64 | 49.66 | 1,940,102 | +0.03(+0.06%) |
Apr 08, 2016 | 49.67 | 49.76 | 49.48 | 49.63 | 1,812,312 | +0.96(+1.98%) |
Apr 07, 2016 | 49.01 | 49.12 | 48.55 | 48.66 | 1,839,653 | -0.69(-1.40%) |
Apr 06, 2016 | 48.75 | 49.37 | 48.70 | 49.35 | 2,897,275 | +0.76(+1.56%) |
Apr 05, 2016 | 48.64 | 48.76 | 48.53 | 48.60 | 2,038,380 | -1.00(-2.02%) |
Apr 04, 2016 | 49.81 | 49.88 | 49.51 | 49.60 | 1,647,427 | -0.04(-0.08%) |