Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.50 | 51.36 | 50.16 | 51.35 | 977,402 | +0.87(+1.73%) |
Jun 29, 2016 | 49.84 | 50.49 | 49.82 | 50.48 | 929,245 | +0.99(+2.01%) |
Jun 28, 2016 | 48.63 | 49.51 | 48.35 | 49.49 | 898,284 | +0.97(+1.99%) |
Jun 27, 2016 | 48.50 | 48.72 | 47.86 | 48.52 | 2,108,889 | -0.22(-0.44%) |
Jun 24, 2016 | 46.86 | 48.82 | 46.42 | 48.73 | 8,848,774 | +1.16(+2.44%) |
Jun 23, 2016 | 47.68 | 47.92 | 47.40 | 47.57 | 891,618 | +0.13(+0.28%) |
Jun 22, 2016 | 47.45 | 47.57 | 47.25 | 47.44 | 651,670 | -0.08(-0.17%) |
Jun 21, 2016 | 47.26 | 47.76 | 47.04 | 47.52 | 642,725 | +0.46(+0.97%) |
Jun 20, 2016 | 47.45 | 47.75 | 46.99 | 47.07 | 798,839 | -0.13(-0.28%) |
Jun 17, 2016 | 47.52 | 47.52 | 46.94 | 47.20 | 1,080,466 | -0.25(-0.53%) |
Jun 16, 2016 | 47.04 | 47.53 | 46.86 | 47.45 | 508,576 | +0.23(+0.48%) |
Jun 15, 2016 | 47.11 | 47.49 | 46.95 | 47.23 | 383,722 | +0.23(+0.50%) |
Jun 14, 2016 | 46.93 | 47.20 | 46.60 | 46.99 | 432,915 | -0.03(-0.05%) |
Jun 13, 2016 | 47.15 | 47.65 | 46.90 | 47.02 | 548,424 | -0.15(-0.32%) |
Jun 10, 2016 | 47.12 | 47.42 | 47.00 | 47.17 | 629,480 | -0.10(-0.20%) |
Jun 09, 2016 | 46.42 | 47.32 | 46.35 | 47.26 | 675,825 | +0.87(+1.89%) |
Jun 08, 2016 | 45.88 | 46.45 | 45.79 | 46.39 | 367,209 | +0.42(+0.92%) |
Jun 07, 2016 | 45.72 | 46.10 | 45.70 | 45.96 | 381,153 | +0.33(+0.72%) |
Jun 06, 2016 | 45.82 | 46.14 | 45.32 | 45.64 | 444,976 | -0.18(-0.40%) |
Jun 03, 2016 | 45.67 | 45.87 | 45.48 | 45.82 | 721,177 | +0.46(+1.02%) |
Jun 02, 2016 | 45.00 | 45.36 | 44.87 | 45.36 | 670,437 | +0.25(+0.56%) |
Jun 01, 2016 | 44.87 | 45.36 | 44.84 | 45.10 | 1,056,450 | -0.08(-0.17%) |
May 31, 2016 | 45.01 | 45.31 | 44.82 | 45.18 | 1,326,610 | +0.13(+0.30%) |
May 27, 2016 | 44.68 | 45.05 | 45.05 | 45.05 | 394,906 | +0.25(+0.57%) |
May 26, 2016 | 44.63 | 44.98 | 44.61 | 44.79 | 445,184 | +0.18(+0.41%) |
May 25, 2016 | 44.75 | 44.85 | 44.31 | 44.61 | 558,936 | -0.11(-0.24%) |
May 24, 2016 | 44.36 | 44.80 | 44.34 | 44.72 | 736,599 | +0.66(+1.50%) |
May 23, 2016 | 44.17 | 44.31 | 43.87 | 44.05 | 639,256 | +0.04(+0.09%) |
May 20, 2016 | 43.81 | 44.09 | 43.63 | 44.02 | 776,666 | +0.40(+0.91%) |
May 19, 2016 | 43.45 | 43.75 | 43.01 | 43.62 | 565,674 | -0.20(-0.45%) |
May 18, 2016 | 44.36 | 44.45 | 43.43 | 43.81 | 579,288 | -0.52(-1.17%) |
May 17, 2016 | 45.14 | 45.17 | 44.02 | 44.33 | 590,078 | -0.88(-1.94%) |
May 16, 2016 | 44.44 | 45.67 | 44.36 | 45.21 | 757,999 | +0.50(+1.11%) |
May 13, 2016 | 45.20 | 45.20 | 44.39 | 44.71 | 870,561 | -0.58(-1.28%) |
May 12, 2016 | 44.85 | 45.43 | 44.34 | 45.29 | 604,794 | +0.54(+1.20%) |
May 11, 2016 | 45.17 | 45.23 | 44.27 | 44.75 | 589,430 | -0.36(-0.80%) |
May 10, 2016 | 44.80 | 45.13 | 44.46 | 45.11 | 504,739 | +0.40(+0.90%) |
May 09, 2016 | 44.48 | 44.91 | 44.30 | 44.71 | 602,085 | +0.23(+0.52%) |
May 06, 2016 | 43.43 | 44.50 | 43.33 | 44.48 | 810,854 | +1.00(+2.29%) |
May 05, 2016 | 43.54 | 43.70 | 43.28 | 43.48 | 853,883 | -0.18(-0.42%) |
May 04, 2016 | 42.17 | 43.71 | 42.03 | 43.66 | 1,210,460 | +1.34(+3.16%) |
May 03, 2016 | 42.12 | 42.38 | 42.02 | 42.32 | 508,252 | +0.01(+0.03%) |
May 02, 2016 | 41.64 | 42.34 | 41.64 | 42.31 | 804,172 | +0.74(+1.79%) |
Apr 29, 2016 | 40.91 | 41.66 | 40.88 | 41.57 | 887,530 | +0.39(+0.95%) |
Apr 28, 2016 | 41.01 | 41.23 | 40.95 | 41.18 | 460,152 | +0.06(+0.14%) |
Apr 27, 2016 | 41.32 | 41.41 | 40.65 | 41.12 | 479,650 | -0.09(-0.23%) |
Apr 26, 2016 | 41.21 | 41.62 | 41.02 | 41.21 | 424,794 | +0.16(+0.38%) |
Apr 25, 2016 | 40.39 | 41.06 | 40.34 | 41.06 | 441,821 | +0.70(+1.73%) |
Apr 22, 2016 | 40.50 | 40.75 | 40.18 | 40.36 | 648,166 | -0.10(-0.25%) |
Apr 21, 2016 | 41.26 | 41.44 | 40.20 | 40.46 | 609,699 | -0.85(-2.05%) |
Apr 20, 2016 | 42.12 | 42.17 | 41.28 | 41.31 | 573,939 | -0.77(-1.84%) |
Apr 19, 2016 | 42.13 | 42.13 | 41.96 | 42.08 | 405,682 | -0.03(-0.06%) |
Apr 18, 2016 | 41.72 | 42.17 | 41.60 | 42.11 | 625,128 | +0.40(+0.95%) |
Apr 15, 2016 | 41.55 | 41.88 | 41.48 | 41.71 | 759,460 | +0.00(+0.00%) |
Apr 14, 2016 | 41.91 | 41.97 | 41.55 | 41.71 | 387,039 | -0.19(-0.46%) |
Apr 13, 2016 | 42.06 | 42.06 | 41.52 | 41.90 | 600,652 | -0.06(-0.13%) |
Apr 12, 2016 | 41.65 | 42.15 | 41.60 | 41.96 | 619,112 | +0.38(+0.91%) |
Apr 11, 2016 | 41.59 | 41.85 | 41.49 | 41.58 | 505,450 | +0.14(+0.33%) |
Apr 08, 2016 | 41.37 | 41.63 | 41.14 | 41.45 | 562,004 | +0.25(+0.61%) |
Apr 07, 2016 | 41.18 | 41.35 | 41.01 | 41.19 | 615,094 | -0.23(-0.55%) |
Apr 06, 2016 | 41.26 | 41.49 | 40.92 | 41.42 | 542,220 | +0.11(+0.27%) |
Apr 05, 2016 | 41.17 | 41.32 | 41.01 | 41.31 | 498,889 | -0.06(-0.15%) |
Apr 04, 2016 | 41.28 | 41.53 | 41.22 | 41.37 | 267,019 | +0.03(+0.06%) |