Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 48.22 | 48.84 | 48.12 | 48.81 | 16,961,036 | +0.39(+0.80%) |
Jun 29, 2016 | 47.82 | 48.71 | 47.82 | 48.43 | 22,863,568 | +0.90(+1.90%) |
Jun 28, 2016 | 47.10 | 47.53 | 46.83 | 47.52 | 20,340,984 | +1.29(+2.78%) |
Jun 27, 2016 | 47.12 | 47.16 | 45.86 | 46.24 | 30,508,956 | -1.53(-3.20%) |
Jun 24, 2016 | 47.46 | 48.31 | 47.42 | 47.77 | 37,578,688 | -1.60(-3.23%) |
Jun 23, 2016 | 49.07 | 49.38 | 48.88 | 49.36 | 13,334,724 | +0.80(+1.65%) |
Jun 22, 2016 | 49.05 | 49.05 | 48.52 | 48.56 | 14,341,087 | -0.27(-0.56%) |
Jun 21, 2016 | 48.15 | 48.93 | 48.01 | 48.83 | 15,686,071 | +0.57(+1.19%) |
Jun 20, 2016 | 48.53 | 48.64 | 48.22 | 48.26 | 15,256,368 | +0.41(+0.87%) |
Jun 17, 2016 | 47.85 | 47.94 | 47.57 | 47.85 | 24,375,820 | +0.48(+1.02%) |
Jun 16, 2016 | 47.08 | 47.43 | 46.43 | 47.36 | 28,134,756 | -0.23(-0.48%) |
Jun 15, 2016 | 47.53 | 48.16 | 47.25 | 47.59 | 23,682,566 | -0.11(-0.24%) |
Jun 14, 2016 | 47.53 | 47.95 | 47.16 | 47.70 | 17,169,516 | -0.03(-0.06%) |
Jun 13, 2016 | 47.64 | 48.38 | 47.61 | 47.73 | 16,306,723 | -0.14(-0.30%) |
Jun 10, 2016 | 48.43 | 48.73 | 47.81 | 47.87 | 20,391,126 | -1.06(-2.16%) |
Jun 09, 2016 | 48.74 | 49.18 | 48.73 | 48.93 | 17,365,576 | -0.38(-0.76%) |
Jun 08, 2016 | 49.72 | 49.93 | 49.17 | 49.31 | 25,511,526 | -0.11(-0.23%) |
Jun 07, 2016 | 48.49 | 49.55 | 48.47 | 49.42 | 21,974,294 | +1.09(+2.26%) |
Jun 06, 2016 | 47.75 | 48.37 | 47.66 | 48.33 | 25,645,060 | +1.05(+2.21%) |
Jun 03, 2016 | 47.51 | 47.72 | 47.00 | 47.28 | 17,108,802 | -0.18(-0.39%) |
Jun 02, 2016 | 47.17 | 47.50 | 46.99 | 47.47 | 18,082,914 | -0.06(-0.13%) |
Jun 01, 2016 | 47.06 | 47.67 | 46.94 | 47.53 | 23,493,192 | +0.01(+0.03%) |
May 31, 2016 | 47.82 | 48.19 | 47.31 | 47.52 | 21,679,988 | -0.18(-0.39%) |
May 27, 2016 | 47.50 | 47.70 | 47.70 | 47.70 | 13,029,181 | +0.03(+0.06%) |
May 26, 2016 | 48.06 | 48.26 | 47.53 | 47.67 | 15,080,512 | -0.20(-0.42%) |
May 25, 2016 | 47.42 | 47.95 | 47.37 | 47.87 | 20,078,172 | +0.75(+1.58%) |
May 24, 2016 | 47.13 | 47.41 | 46.84 | 47.13 | 15,905,575 | +0.23(+0.50%) |
May 23, 2016 | 46.74 | 47.10 | 46.57 | 46.89 | 14,455,882 | -0.12(-0.26%) |
May 20, 2016 | 46.88 | 47.11 | 46.59 | 47.01 | 13,838,077 | +0.28(+0.59%) |
May 19, 2016 | 46.26 | 46.84 | 45.83 | 46.74 | 23,718,758 | +0.01(+0.02%) |
May 18, 2016 | 47.16 | 47.33 | 46.43 | 46.73 | 32,298,166 | -0.45(-0.96%) |
May 17, 2016 | 46.97 | 47.55 | 46.82 | 47.18 | 22,284,630 | +0.22(+0.47%) |
May 16, 2016 | 46.79 | 47.11 | 46.65 | 46.96 | 19,315,568 | +0.78(+1.69%) |
May 13, 2016 | 46.57 | 46.93 | 46.08 | 46.18 | 17,410,120 | -0.60(-1.28%) |
May 12, 2016 | 47.07 | 47.43 | 46.43 | 46.78 | 17,558,326 | +0.13(+0.28%) |
May 11, 2016 | 46.40 | 47.06 | 46.02 | 46.65 | 20,002,078 | +0.14(+0.31%) |
May 10, 2016 | 45.94 | 46.52 | 45.92 | 46.51 | 14,565,429 | +0.80(+1.76%) |
May 09, 2016 | 46.12 | 46.22 | 45.12 | 45.71 | 22,544,506 | -0.68(-1.46%) |
May 06, 2016 | 46.19 | 46.95 | 46.07 | 46.38 | 17,654,450 | -0.11(-0.23%) |
May 05, 2016 | 46.89 | 47.15 | 46.10 | 46.49 | 20,196,620 | +0.38(+0.82%) |
May 04, 2016 | 46.82 | 47.14 | 45.83 | 46.11 | 26,179,658 | -0.68(-1.44%) |
May 03, 2016 | 47.27 | 47.36 | 46.50 | 46.79 | 22,720,690 | -1.13(-2.36%) |
May 02, 2016 | 47.88 | 48.08 | 47.33 | 47.92 | 21,201,234 | -0.05(-0.10%) |
Apr 29, 2016 | 48.15 | 48.62 | 47.23 | 47.97 | 33,924,792 | -0.08(-0.16%) |
Apr 28, 2016 | 48.55 | 48.90 | 47.86 | 48.04 | 21,889,252 | -0.72(-1.49%) |
Apr 27, 2016 | 48.11 | 48.88 | 48.07 | 48.77 | 30,906,354 | +0.91(+1.90%) |
Apr 26, 2016 | 47.38 | 47.88 | 47.26 | 47.86 | 19,117,274 | +0.75(+1.60%) |
Apr 25, 2016 | 47.48 | 47.48 | 46.75 | 47.11 | 24,251,664 | -0.53(-1.12%) |
Apr 22, 2016 | 47.07 | 47.82 | 47.04 | 47.64 | 22,184,392 | +0.68(+1.45%) |
Apr 21, 2016 | 47.30 | 47.50 | 46.86 | 46.96 | 27,206,908 | -0.28(-0.59%) |
Apr 20, 2016 | 46.57 | 47.60 | 46.42 | 47.23 | 29,675,094 | +0.42(+0.90%) |
Apr 19, 2016 | 46.16 | 46.86 | 45.95 | 46.82 | 24,403,034 | +0.92(+2.00%) |
Apr 18, 2016 | 44.22 | 46.01 | 44.13 | 45.90 | 29,108,808 | +0.75(+1.65%) |
Apr 15, 2016 | 45.51 | 45.59 | 45.09 | 45.15 | 20,012,532 | -0.62(-1.35%) |
Apr 14, 2016 | 45.86 | 45.86 | 45.50 | 45.77 | 24,535,500 | +0.11(+0.23%) |
Apr 13, 2016 | 45.43 | 45.80 | 45.11 | 45.66 | 26,317,138 | +0.21(+0.47%) |
Apr 12, 2016 | 44.31 | 45.71 | 44.27 | 45.45 | 38,882,252 | +1.31(+2.98%) |
Apr 11, 2016 | 44.68 | 44.81 | 44.14 | 44.14 | 22,847,344 | -0.18(-0.42%) |
Apr 08, 2016 | 44.26 | 44.56 | 44.10 | 44.32 | 24,860,952 | +0.87(+2.01%) |
Apr 07, 2016 | 43.36 | 43.77 | 43.08 | 43.45 | 19,598,668 | -0.26(-0.59%) |
Apr 06, 2016 | 43.13 | 43.71 | 42.81 | 43.70 | 25,638,004 | +0.92(+2.16%) |
Apr 05, 2016 | 42.71 | 43.08 | 42.59 | 42.78 | 22,584,522 | -0.29(-0.68%) |
Apr 04, 2016 | 43.31 | 43.77 | 42.94 | 43.07 | 22,245,874 | -0.32(-0.74%) |