Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 45.55 | 46.07 | 45.35 | 45.95 | 31,765,380 | +0.57(+1.25%) |
Jun 29, 2016 | 44.82 | 45.55 | 44.72 | 45.39 | 34,857,848 | +0.99(+2.22%) |
Jun 28, 2016 | 43.93 | 44.43 | 43.71 | 44.40 | 42,470,044 | +0.91(+2.09%) |
Jun 27, 2016 | 44.09 | 44.13 | 43.14 | 43.49 | 56,309,244 | -1.26(-2.81%) |
Jun 24, 2016 | 44.73 | 45.75 | 44.47 | 44.75 | 148,663,008 | -1.87(-4.01%) |
Jun 23, 2016 | 46.05 | 46.75 | 45.94 | 46.62 | 32,317,646 | +0.83(+1.80%) |
Jun 22, 2016 | 45.87 | 46.21 | 45.76 | 45.79 | 32,086,494 | -0.18(-0.39%) |
Jun 21, 2016 | 45.08 | 46.19 | 45.04 | 45.97 | 37,962,380 | +1.01(+2.24%) |
Jun 20, 2016 | 45.48 | 45.65 | 44.93 | 44.96 | 39,651,432 | -0.05(-0.12%) |
Jun 17, 2016 | 45.27 | 45.29 | 44.74 | 45.02 | 50,901,208 | -0.23(-0.52%) |
Jun 16, 2016 | 44.47 | 45.32 | 44.46 | 45.25 | 34,729,980 | +0.63(+1.41%) |
Jun 15, 2016 | 44.70 | 45.01 | 44.62 | 44.62 | 37,590,236 | -0.13(-0.28%) |
Jun 14, 2016 | 44.81 | 44.99 | 44.52 | 44.75 | 47,409,636 | -0.28(-0.62%) |
Jun 13, 2016 | 44.52 | 45.54 | 44.06 | 45.03 | 92,660,264 | -1.20(-2.60%) |
Jun 10, 2016 | 45.84 | 46.74 | 45.84 | 46.23 | 28,766,654 | -0.13(-0.27%) |
Jun 09, 2016 | 46.70 | 46.70 | 46.24 | 46.36 | 22,610,932 | -0.38(-0.81%) |
Jun 08, 2016 | 46.72 | 47.09 | 46.58 | 46.73 | 23,550,354 | -0.05(-0.12%) |
Jun 07, 2016 | 46.91 | 47.35 | 46.79 | 46.79 | 23,236,088 | -0.03(-0.06%) |
Jun 06, 2016 | 46.69 | 47.01 | 46.60 | 46.81 | 20,314,508 | +0.31(+0.66%) |
Jun 03, 2016 | 47.04 | 47.07 | 46.34 | 46.51 | 26,021,896 | -0.62(-1.31%) |
Jun 02, 2016 | 47.27 | 47.36 | 46.55 | 47.13 | 25,434,036 | -0.33(-0.70%) |
Jun 01, 2016 | 47.09 | 47.55 | 47.09 | 47.46 | 28,200,608 | -0.13(-0.28%) |
May 31, 2016 | 46.93 | 47.60 | 46.77 | 47.60 | 41,926,248 | +0.61(+1.30%) |
May 27, 2016 | 46.63 | 46.98 | 46.98 | 46.98 | 19,733,766 | +0.39(+0.83%) |
May 26, 2016 | 46.63 | 46.68 | 46.12 | 46.60 | 27,097,872 | -0.21(-0.44%) |
May 25, 2016 | 46.63 | 47.14 | 46.51 | 46.80 | 26,952,770 | +0.48(+1.03%) |
May 24, 2016 | 45.53 | 46.44 | 45.26 | 46.33 | 38,701,564 | +1.40(+3.12%) |
May 23, 2016 | 45.44 | 45.51 | 44.88 | 44.93 | 29,080,076 | -0.53(-1.17%) |
May 20, 2016 | 45.33 | 46.00 | 45.26 | 45.46 | 26,620,406 | +0.27(+0.60%) |
May 19, 2016 | 45.32 | 45.45 | 44.74 | 45.19 | 26,548,242 | -0.44(-0.96%) |
May 18, 2016 | 45.33 | 45.92 | 45.17 | 45.63 | 27,734,812 | +0.27(+0.59%) |
May 17, 2016 | 46.45 | 46.45 | 45.22 | 45.36 | 30,956,812 | -0.86(-1.87%) |
May 16, 2016 | 45.30 | 46.34 | 45.26 | 46.22 | 22,462,674 | +0.67(+1.47%) |
May 13, 2016 | 45.87 | 46.28 | 45.52 | 45.55 | 25,333,792 | -0.38(-0.83%) |
May 12, 2016 | 45.66 | 46.20 | 45.41 | 45.94 | 27,027,290 | +0.41(+0.90%) |
May 11, 2016 | 45.60 | 46.18 | 45.48 | 45.53 | 26,956,016 | +0.03(+0.06%) |
May 10, 2016 | 44.88 | 45.57 | 44.76 | 45.50 | 25,666,130 | +0.85(+1.90%) |
May 09, 2016 | 45.03 | 45.11 | 44.59 | 44.65 | 20,129,322 | -0.29(-0.63%) |
May 06, 2016 | 44.52 | 44.94 | 44.29 | 44.94 | 27,795,096 | +0.40(+0.90%) |
May 05, 2016 | 44.47 | 44.86 | 44.35 | 44.54 | 28,468,708 | +0.06(+0.14%) |
May 04, 2016 | 44.45 | 44.64 | 44.11 | 44.47 | 27,200,758 | +0.08(+0.18%) |
May 03, 2016 | 44.89 | 44.95 | 44.23 | 44.39 | 29,669,292 | -0.74(-1.64%) |
May 02, 2016 | 44.59 | 45.26 | 44.39 | 45.13 | 37,132,688 | +0.66(+1.48%) |
Apr 29, 2016 | 44.01 | 44.81 | 44.01 | 44.47 | 54,286,164 | -0.03(-0.06%) |
Apr 28, 2016 | 45.14 | 45.28 | 44.20 | 44.50 | 48,361,664 | -0.93(-2.04%) |
Apr 27, 2016 | 45.91 | 45.93 | 45.08 | 45.43 | 48,628,416 | -0.45(-0.97%) |
Apr 26, 2016 | 46.60 | 46.69 | 45.56 | 45.87 | 37,596,164 | -0.60(-1.29%) |
Apr 25, 2016 | 46.18 | 46.49 | 46.04 | 46.47 | 37,255,880 | +0.29(+0.64%) |
Apr 22, 2016 | 46.29 | 46.76 | 45.28 | 46.18 | 142,224,672 | -3.57(-7.17%) |
Apr 21, 2016 | 49.76 | 50.15 | 49.42 | 49.74 | 43,565,944 | +0.17(+0.34%) |
Apr 20, 2016 | 50.20 | 50.39 | 49.48 | 49.57 | 40,583,932 | -0.71(-1.42%) |
Apr 19, 2016 | 50.50 | 50.63 | 49.65 | 50.29 | 33,174,220 | -0.06(-0.12%) |
Apr 18, 2016 | 49.49 | 50.47 | 49.24 | 50.35 | 26,669,300 | +0.72(+1.46%) |
Apr 15, 2016 | 49.32 | 49.87 | 49.15 | 49.63 | 32,287,708 | +0.26(+0.52%) |
Apr 14, 2016 | 49.24 | 49.56 | 49.11 | 49.37 | 23,408,694 | +0.01(+0.02%) |
Apr 13, 2016 | 49.16 | 49.44 | 48.95 | 49.36 | 23,340,422 | +0.62(+1.28%) |
Apr 12, 2016 | 48.49 | 48.85 | 47.95 | 48.74 | 27,970,572 | +0.30(+0.63%) |
Apr 11, 2016 | 48.59 | 49.18 | 48.42 | 48.43 | 24,012,268 | -0.10(-0.20%) |
Apr 08, 2016 | 48.75 | 49.30 | 48.44 | 48.53 | 24,857,088 | -0.04(-0.07%) |
Apr 07, 2016 | 48.93 | 48.97 | 48.36 | 48.57 | 21,556,726 | -0.59(-1.20%) |
Apr 06, 2016 | 48.48 | 49.23 | 48.34 | 49.16 | 23,758,920 | +0.50(+1.03%) |
Apr 05, 2016 | 49.22 | 49.32 | 48.57 | 48.66 | 21,610,834 | -0.78(-1.57%) |
Apr 04, 2016 | 49.43 | 49.64 | 49.05 | 49.43 | 21,225,710 | -0.12(-0.25%) |