Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.13 | 55.34 | 53.31 | 54.18 | 1,700,453 | -1.13(-2.04%) |
Jun 29, 2016 | 54.30 | 55.79 | 53.88 | 55.31 | 1,569,389 | +1.97(+3.69%) |
Jun 28, 2016 | 52.33 | 54.06 | 51.88 | 53.34 | 4,238,110 | +2.37(+4.65%) |
Jun 27, 2016 | 54.31 | 54.36 | 50.60 | 50.97 | 2,712,557 | -3.85(-7.02%) |
Jun 24, 2016 | 56.29 | 57.18 | 54.46 | 54.82 | 2,818,995 | -5.16(-8.60%) |
Jun 23, 2016 | 58.50 | 60.00 | 57.91 | 59.98 | 1,502,370 | +1.78(+3.06%) |
Jun 22, 2016 | 59.14 | 59.58 | 58.12 | 58.20 | 1,320,947 | -1.36(-2.28%) |
Jun 21, 2016 | 59.24 | 59.97 | 59.01 | 59.56 | 1,528,496 | +0.68(+1.15%) |
Jun 20, 2016 | 58.51 | 59.94 | 58.41 | 58.88 | 1,519,809 | +0.94(+1.62%) |
Jun 17, 2016 | 58.00 | 58.37 | 57.51 | 57.94 | 1,414,575 | -0.07(-0.12%) |
Jun 16, 2016 | 56.98 | 58.13 | 56.48 | 58.01 | 1,263,548 | +0.10(+0.17%) |
Jun 15, 2016 | 56.80 | 58.90 | 56.65 | 57.91 | 2,256,011 | +1.27(+2.24%) |
Jun 14, 2016 | 55.58 | 56.88 | 55.50 | 56.64 | 1,572,679 | +0.33(+0.59%) |
Jun 13, 2016 | 55.66 | 57.40 | 55.26 | 56.31 | 1,533,340 | +0.16(+0.28%) |
Jun 10, 2016 | 58.07 | 58.27 | 55.95 | 56.15 | 2,280,483 | -2.86(-4.85%) |
Jun 09, 2016 | 58.95 | 60.00 | 58.56 | 59.01 | 2,344,073 | -0.54(-0.91%) |
Jun 08, 2016 | 59.68 | 60.00 | 59.27 | 59.55 | 1,723,491 | -0.05(-0.08%) |
Jun 07, 2016 | 58.86 | 59.78 | 58.85 | 59.60 | 1,773,768 | +0.47(+0.79%) |
Jun 06, 2016 | 58.04 | 59.30 | 57.39 | 59.13 | 1,294,797 | +1.33(+2.30%) |
Jun 03, 2016 | 58.20 | 58.20 | 56.82 | 57.80 | 2,181,818 | -0.67(-1.15%) |
Jun 02, 2016 | 58.04 | 59.12 | 57.64 | 58.47 | 2,519,796 | +0.23(+0.39%) |
Jun 01, 2016 | 57.01 | 58.38 | 56.68 | 58.24 | 2,458,874 | +0.79(+1.38%) |
May 31, 2016 | 56.00 | 57.82 | 55.81 | 57.45 | 3,411,410 | +1.11(+1.97%) |
May 27, 2016 | 52.00 | 56.34 | 56.34 | 56.34 | 6,026,400 | +1.41(+2.57%) |
May 26, 2016 | 54.62 | 55.21 | 53.75 | 54.93 | 3,252,414 | +0.57(+1.05%) |
May 25, 2016 | 54.94 | 55.10 | 54.03 | 54.36 | 1,747,554 | +0.02(+0.04%) |
May 24, 2016 | 53.98 | 55.04 | 53.70 | 54.34 | 1,928,062 | +0.63(+1.17%) |
May 23, 2016 | 52.99 | 54.46 | 52.69 | 53.71 | 2,741,380 | +0.86(+1.63%) |
May 20, 2016 | 50.65 | 52.96 | 49.36 | 52.85 | 2,202,418 | +2.34(+4.63%) |
May 19, 2016 | 50.30 | 51.83 | 49.71 | 50.51 | 1,747,403 | +0.30(+0.60%) |
May 18, 2016 | 48.60 | 50.54 | 48.50 | 50.21 | 2,147,545 | +1.26(+2.57%) |
May 17, 2016 | 47.82 | 49.71 | 47.56 | 48.95 | 1,746,010 | +1.03(+2.15%) |
May 16, 2016 | 46.85 | 48.40 | 46.58 | 47.92 | 1,182,577 | +1.32(+2.83%) |
May 13, 2016 | 46.82 | 47.36 | 46.44 | 46.60 | 1,732,717 | -0.44(-0.94%) |
May 12, 2016 | 48.63 | 48.63 | 46.37 | 47.04 | 2,025,453 | -1.14(-2.37%) |
May 11, 2016 | 48.15 | 49.06 | 48.00 | 48.18 | 706,960 | -0.27(-0.56%) |
May 10, 2016 | 47.22 | 48.50 | 46.82 | 48.45 | 861,837 | +1.30(+2.76%) |
May 09, 2016 | 46.67 | 47.60 | 46.20 | 47.15 | 1,106,252 | +0.34(+0.73%) |
May 06, 2016 | 46.79 | 47.89 | 45.07 | 46.81 | 2,636,041 | -0.93(-1.95%) |
May 05, 2016 | 49.12 | 49.12 | 47.43 | 47.74 | 2,152,548 | -1.13(-2.31%) |
May 04, 2016 | 50.67 | 50.88 | 48.22 | 48.87 | 2,748,773 | -2.14(-4.20%) |
May 03, 2016 | 51.89 | 52.48 | 50.26 | 51.01 | 1,599,036 | -1.70(-3.23%) |
May 02, 2016 | 52.34 | 52.88 | 51.56 | 52.71 | 1,296,995 | +0.73(+1.40%) |
Apr 29, 2016 | 52.34 | 52.63 | 51.29 | 51.98 | 2,444,360 | -0.43(-0.82%) |
Apr 28, 2016 | 52.79 | 53.98 | 52.26 | 52.41 | 1,604,034 | -0.62(-1.17%) |
Apr 27, 2016 | 51.38 | 53.34 | 51.38 | 53.03 | 1,289,512 | +1.38(+2.67%) |
Apr 26, 2016 | 52.01 | 52.42 | 51.22 | 51.65 | 616,887 | -0.16(-0.31%) |
Apr 25, 2016 | 51.77 | 52.60 | 51.62 | 51.81 | 1,261,954 | +0.00(+0.00%) |
Apr 22, 2016 | 51.30 | 52.00 | 50.51 | 51.81 | 1,268,235 | +0.24(+0.47%) |
Apr 21, 2016 | 50.91 | 52.89 | 50.81 | 51.57 | 1,724,923 | +1.86(+3.74%) |
Apr 20, 2016 | 48.87 | 50.42 | 48.47 | 49.71 | 1,495,696 | +0.98(+2.01%) |
Apr 19, 2016 | 49.91 | 49.99 | 48.02 | 48.73 | 955,824 | -0.93(-1.87%) |
Apr 18, 2016 | 49.80 | 50.61 | 49.35 | 49.66 | 1,277,779 | -0.21(-0.42%) |
Apr 15, 2016 | 49.37 | 50.00 | 48.98 | 49.87 | 716,648 | +0.45(+0.91%) |
Apr 14, 2016 | 49.37 | 49.89 | 48.84 | 49.42 | 550,399 | -0.17(-0.34%) |
Apr 13, 2016 | 48.25 | 49.78 | 48.10 | 49.59 | 948,444 | +1.80(+3.77%) |
Apr 12, 2016 | 48.71 | 48.73 | 47.02 | 47.79 | 1,267,164 | -0.94(-1.93%) |
Apr 11, 2016 | 49.35 | 49.94 | 48.68 | 48.73 | 1,256,914 | -0.76(-1.54%) |
Apr 08, 2016 | 49.19 | 49.71 | 48.41 | 49.49 | 1,869,775 | +1.10(+2.27%) |
Apr 07, 2016 | 48.88 | 49.26 | 48.23 | 48.39 | 1,370,176 | -1.12(-2.26%) |
Apr 06, 2016 | 48.21 | 49.51 | 47.59 | 49.51 | 1,213,184 | +1.49(+3.10%) |
Apr 05, 2016 | 48.21 | 49.01 | 47.75 | 48.02 | 907,508 | -1.31(-2.66%) |
Apr 04, 2016 | 49.27 | 50.03 | 49.01 | 49.33 | 1,283,421 | -0.13(-0.26%) |