Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.79 | 55.26 | 53.84 | 55.26 | 1,449,861 | +0.61(+1.12%) |
Jun 29, 2016 | 53.10 | 54.88 | 52.88 | 54.65 | 1,736,114 | +1.90(+3.60%) |
Jun 28, 2016 | 51.81 | 53.38 | 51.26 | 52.75 | 1,435,672 | +2.06(+4.06%) |
Jun 27, 2016 | 53.99 | 54.05 | 50.25 | 50.69 | 1,911,789 | -4.25(-7.74%) |
Jun 24, 2016 | 56.20 | 56.99 | 54.09 | 54.94 | 4,327,058 | -3.34(-5.73%) |
Jun 23, 2016 | 56.15 | 58.30 | 56.00 | 58.28 | 1,334,114 | +2.64(+4.74%) |
Jun 22, 2016 | 56.26 | 57.05 | 55.56 | 55.64 | 1,457,489 | -0.69(-1.22%) |
Jun 21, 2016 | 56.32 | 56.58 | 55.58 | 56.33 | 957,770 | +0.35(+0.63%) |
Jun 20, 2016 | 55.52 | 56.75 | 54.93 | 55.98 | 1,459,424 | +1.48(+2.72%) |
Jun 17, 2016 | 54.75 | 54.83 | 53.55 | 54.50 | 1,507,102 | -0.31(-0.57%) |
Jun 16, 2016 | 54.21 | 54.86 | 53.50 | 54.81 | 1,051,985 | -0.13(-0.24%) |
Jun 15, 2016 | 54.72 | 55.24 | 53.76 | 54.94 | 1,565,730 | +0.51(+0.94%) |
Jun 14, 2016 | 53.57 | 54.55 | 53.40 | 54.43 | 1,310,383 | +0.74(+1.38%) |
Jun 13, 2016 | 53.51 | 54.46 | 53.40 | 53.69 | 1,792,676 | -0.34(-0.63%) |
Jun 10, 2016 | 55.40 | 55.40 | 53.88 | 54.03 | 2,308,036 | -2.04(-3.64%) |
Jun 09, 2016 | 56.01 | 56.50 | 55.20 | 56.07 | 1,365,077 | +0.03(+0.05%) |
Jun 08, 2016 | 55.56 | 56.14 | 54.95 | 56.04 | 1,419,646 | +0.55(+0.99%) |
Jun 07, 2016 | 54.92 | 55.90 | 54.69 | 55.49 | 1,185,281 | +0.68(+1.24%) |
Jun 06, 2016 | 53.81 | 55.11 | 53.81 | 54.81 | 1,747,947 | +1.14(+2.12%) |
Jun 03, 2016 | 54.00 | 54.67 | 52.73 | 53.67 | 2,155,098 | +0.18(+0.34%) |
Jun 02, 2016 | 52.00 | 53.74 | 51.99 | 53.49 | 1,814,191 | +1.35(+2.59%) |
Jun 01, 2016 | 50.65 | 52.34 | 50.50 | 52.14 | 1,574,554 | +1.17(+2.30%) |
May 31, 2016 | 50.75 | 51.43 | 50.25 | 50.97 | 1,244,683 | +0.44(+0.87%) |
May 27, 2016 | 50.38 | 50.53 | 50.53 | 50.53 | 1,006,400 | +0.00(+0.00%) |
May 26, 2016 | 50.73 | 51.04 | 50.21 | 50.53 | 786,662 | -0.12(-0.24%) |
May 25, 2016 | 50.97 | 51.45 | 50.24 | 50.65 | 965,491 | -0.33(-0.65%) |
May 24, 2016 | 50.74 | 51.53 | 50.06 | 50.98 | 936,682 | +0.58(+1.15%) |
May 23, 2016 | 50.00 | 51.56 | 50.00 | 50.40 | 1,909,074 | +1.00(+2.02%) |
May 20, 2016 | 47.66 | 49.45 | 47.40 | 49.40 | 1,782,648 | +2.23(+4.73%) |
May 19, 2016 | 46.71 | 48.07 | 46.37 | 47.17 | 1,696,640 | -0.05(-0.11%) |
May 18, 2016 | 45.63 | 47.68 | 45.35 | 47.22 | 2,056,256 | +1.39(+3.03%) |
May 17, 2016 | 45.54 | 46.70 | 45.27 | 45.83 | 1,287,745 | +0.27(+0.59%) |
May 16, 2016 | 45.03 | 46.41 | 45.00 | 45.56 | 1,255,243 | +0.57(+1.27%) |
May 13, 2016 | 45.24 | 46.38 | 44.52 | 44.99 | 1,266,822 | -0.19(-0.42%) |
May 12, 2016 | 46.19 | 46.54 | 44.52 | 45.18 | 1,682,791 | -0.81(-1.76%) |
May 11, 2016 | 46.40 | 46.88 | 45.97 | 45.99 | 729,186 | -0.65(-1.39%) |
May 10, 2016 | 45.86 | 46.88 | 45.06 | 46.64 | 1,217,638 | +1.02(+2.24%) |
May 09, 2016 | 46.27 | 46.58 | 45.40 | 45.62 | 914,089 | -0.49(-1.06%) |
May 06, 2016 | 46.65 | 46.83 | 45.02 | 46.11 | 1,751,168 | -0.55(-1.18%) |
May 05, 2016 | 47.90 | 48.95 | 46.51 | 46.66 | 4,692,962 | +2.15(+4.83%) |
May 04, 2016 | 44.48 | 45.43 | 43.79 | 44.51 | 2,380,966 | -0.53(-1.18%) |
May 03, 2016 | 44.32 | 45.19 | 44.32 | 45.04 | 1,433,214 | +0.33(+0.74%) |
May 02, 2016 | 45.07 | 45.12 | 44.00 | 44.71 | 1,196,446 | -0.32(-0.71%) |
Apr 29, 2016 | 45.67 | 46.49 | 43.97 | 45.03 | 2,132,228 | -0.80(-1.75%) |
Apr 28, 2016 | 46.23 | 46.88 | 45.64 | 45.83 | 1,382,887 | -0.79(-1.69%) |
Apr 27, 2016 | 44.30 | 47.38 | 44.30 | 46.62 | 2,317,088 | +0.32(+0.69%) |
Apr 26, 2016 | 45.42 | 46.93 | 45.18 | 46.30 | 1,082,615 | +1.25(+2.77%) |
Apr 25, 2016 | 45.52 | 45.70 | 44.52 | 45.05 | 639,571 | -0.65(-1.42%) |
Apr 22, 2016 | 45.26 | 46.35 | 45.24 | 45.70 | 859,692 | +0.35(+0.77%) |
Apr 21, 2016 | 45.86 | 46.23 | 44.65 | 45.35 | 1,265,392 | -0.59(-1.28%) |
Apr 20, 2016 | 45.06 | 46.28 | 44.58 | 45.94 | 1,669,151 | +0.70(+1.55%) |
Apr 19, 2016 | 46.98 | 47.00 | 44.87 | 45.24 | 2,333,092 | -1.92(-4.07%) |
Apr 18, 2016 | 47.30 | 47.52 | 46.66 | 47.16 | 1,351,230 | -0.58(-1.21%) |
Apr 15, 2016 | 49.29 | 49.79 | 47.61 | 47.74 | 1,472,907 | -1.89(-3.81%) |
Apr 14, 2016 | 49.41 | 49.90 | 48.80 | 49.63 | 885,948 | -0.41(-0.82%) |
Apr 13, 2016 | 48.10 | 50.16 | 47.82 | 50.04 | 1,265,454 | +2.36(+4.95%) |
Apr 12, 2016 | 47.96 | 48.34 | 47.16 | 47.68 | 1,196,328 | -0.31(-0.65%) |
Apr 11, 2016 | 49.41 | 49.47 | 47.95 | 47.99 | 905,883 | -1.25(-2.54%) |
Apr 08, 2016 | 49.43 | 49.80 | 48.78 | 49.24 | 1,143,244 | +0.51(+1.05%) |
Apr 07, 2016 | 49.85 | 50.49 | 48.64 | 48.73 | 1,098,237 | -1.77(-3.50%) |
Apr 06, 2016 | 49.97 | 50.58 | 48.44 | 50.50 | 1,168,395 | +0.64(+1.28%) |
Apr 05, 2016 | 50.03 | 50.62 | 49.68 | 49.86 | 768,816 | -0.76(-1.50%) |
Apr 04, 2016 | 50.93 | 51.25 | 50.34 | 50.62 | 763,510 | -0.20(-0.39%) |