Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 58.61 | 59.93 | 58.45 | 59.83 | 4,197,727 | +1.48(+2.53%) |
Jun 29, 2016 | 57.86 | 58.36 | 57.69 | 58.35 | 2,565,230 | +1.03(+1.80%) |
Jun 28, 2016 | 56.05 | 57.34 | 55.98 | 57.32 | 2,511,986 | +1.63(+2.92%) |
Jun 27, 2016 | 56.05 | 56.14 | 55.40 | 55.70 | 3,086,371 | -1.01(-1.77%) |
Jun 24, 2016 | 57.30 | 57.65 | 56.60 | 56.70 | 5,819,675 | -2.65(-4.46%) |
Jun 23, 2016 | 58.96 | 59.35 | 58.85 | 59.35 | 1,821,703 | +0.96(+1.65%) |
Jun 22, 2016 | 58.27 | 58.78 | 58.21 | 58.39 | 1,713,794 | +0.06(+0.10%) |
Jun 21, 2016 | 58.40 | 58.46 | 58.15 | 58.33 | 2,065,013 | +0.24(+0.41%) |
Jun 20, 2016 | 58.24 | 58.52 | 58.02 | 58.09 | 1,809,962 | +0.53(+0.93%) |
Jun 17, 2016 | 57.71 | 57.75 | 57.16 | 57.56 | 2,328,235 | -0.13(-0.23%) |
Jun 16, 2016 | 56.76 | 57.71 | 56.67 | 57.69 | 2,509,242 | +0.59(+1.03%) |
Jun 15, 2016 | 57.51 | 57.51 | 57.06 | 57.10 | 1,796,388 | -0.31(-0.55%) |
Jun 14, 2016 | 57.29 | 57.54 | 57.17 | 57.42 | 1,805,541 | -0.10(-0.17%) |
Jun 13, 2016 | 57.91 | 58.11 | 57.48 | 57.51 | 1,917,331 | -0.47(-0.81%) |
Jun 10, 2016 | 57.85 | 58.17 | 57.79 | 57.99 | 1,559,396 | -0.24(-0.42%) |
Jun 09, 2016 | 58.02 | 58.32 | 57.65 | 58.23 | 1,449,846 | +0.04(+0.07%) |
Jun 08, 2016 | 58.09 | 58.30 | 57.96 | 58.19 | 1,557,321 | -0.02(-0.03%) |
Jun 07, 2016 | 58.34 | 58.41 | 58.07 | 58.20 | 2,063,912 | +0.26(+0.45%) |
Jun 06, 2016 | 57.80 | 58.06 | 57.70 | 57.94 | 1,411,169 | +0.11(+0.20%) |
Jun 03, 2016 | 57.71 | 57.95 | 57.27 | 57.83 | 1,570,911 | -0.24(-0.41%) |
Jun 02, 2016 | 57.75 | 58.06 | 57.40 | 58.06 | 1,493,172 | +0.24(+0.41%) |
Jun 01, 2016 | 57.44 | 57.85 | 57.31 | 57.83 | 1,400,415 | +0.09(+0.15%) |
May 31, 2016 | 57.82 | 57.91 | 57.37 | 57.74 | 3,250,425 | +0.12(+0.21%) |
May 27, 2016 | 57.29 | 57.62 | 57.62 | 57.62 | 1,236,596 | +0.31(+0.55%) |
May 26, 2016 | 57.32 | 57.43 | 57.14 | 57.30 | 1,211,844 | -0.06(-0.11%) |
May 25, 2016 | 57.34 | 57.76 | 57.13 | 57.36 | 2,063,345 | +0.10(+0.17%) |
May 24, 2016 | 56.50 | 57.32 | 56.25 | 57.27 | 2,690,440 | +0.93(+1.64%) |
May 23, 2016 | 56.02 | 56.48 | 55.95 | 56.34 | 1,694,050 | +0.24(+0.42%) |
May 20, 2016 | 56.36 | 56.53 | 56.05 | 56.11 | 2,231,157 | +0.02(+0.03%) |
May 19, 2016 | 56.01 | 56.12 | 55.80 | 56.09 | 1,761,208 | -0.27(-0.48%) |
May 18, 2016 | 55.87 | 56.68 | 55.74 | 56.36 | 1,630,739 | +0.39(+0.70%) |
May 17, 2016 | 56.32 | 56.55 | 55.78 | 55.97 | 1,759,526 | -0.36(-0.64%) |
May 16, 2016 | 55.78 | 56.59 | 55.75 | 56.32 | 2,344,284 | +0.44(+0.78%) |
May 13, 2016 | 56.15 | 56.29 | 55.73 | 55.89 | 2,018,858 | -0.37(-0.65%) |
May 12, 2016 | 56.01 | 56.39 | 55.77 | 56.26 | 1,671,589 | +0.41(+0.74%) |
May 11, 2016 | 56.19 | 56.47 | 55.84 | 55.84 | 1,244,520 | -0.43(-0.76%) |
May 10, 2016 | 55.74 | 56.29 | 55.60 | 56.27 | 1,836,908 | +0.85(+1.53%) |
May 09, 2016 | 55.22 | 55.49 | 55.03 | 55.42 | 1,180,779 | +0.17(+0.32%) |
May 06, 2016 | 55.34 | 55.41 | 55.05 | 55.25 | 1,873,442 | -0.20(-0.36%) |
May 05, 2016 | 55.40 | 55.70 | 55.31 | 55.45 | 1,751,595 | +0.08(+0.14%) |
May 04, 2016 | 55.21 | 55.61 | 55.11 | 55.37 | 2,339,236 | -0.17(-0.30%) |
May 03, 2016 | 55.19 | 55.64 | 55.00 | 55.54 | 2,571,491 | -0.09(-0.16%) |
May 02, 2016 | 55.33 | 55.74 | 55.25 | 55.63 | 2,132,909 | +0.44(+0.79%) |
Apr 29, 2016 | 54.85 | 55.46 | 54.80 | 55.19 | 2,447,521 | +0.30(+0.54%) |
Apr 28, 2016 | 52.47 | 55.33 | 52.47 | 54.89 | 2,892,011 | +0.51(+0.93%) |
Apr 27, 2016 | 54.66 | 54.67 | 54.29 | 54.38 | 1,961,168 | -0.27(-0.50%) |
Apr 26, 2016 | 54.52 | 54.76 | 54.08 | 54.66 | 1,986,082 | +0.39(+0.72%) |
Apr 25, 2016 | 54.27 | 54.54 | 54.15 | 54.26 | 1,715,221 | -0.09(-0.16%) |
Apr 22, 2016 | 54.48 | 54.69 | 54.16 | 54.35 | 2,434,382 | -0.05(-0.10%) |
Apr 21, 2016 | 54.91 | 55.11 | 54.38 | 54.40 | 2,252,928 | -0.63(-1.14%) |
Apr 20, 2016 | 55.42 | 55.59 | 54.68 | 55.03 | 1,593,509 | -0.31(-0.55%) |
Apr 19, 2016 | 55.33 | 55.64 | 55.24 | 55.34 | 1,752,099 | +0.24(+0.43%) |
Apr 18, 2016 | 54.34 | 55.10 | 54.23 | 55.10 | 1,558,937 | +0.64(+1.17%) |
Apr 15, 2016 | 54.32 | 54.65 | 54.18 | 54.46 | 2,426,025 | +0.31(+0.56%) |
Apr 14, 2016 | 54.43 | 54.49 | 54.03 | 54.16 | 1,499,466 | -0.16(-0.29%) |
Apr 13, 2016 | 53.89 | 54.33 | 53.77 | 54.31 | 2,087,916 | +0.57(+1.06%) |
Apr 12, 2016 | 53.10 | 53.78 | 53.03 | 53.75 | 3,097,075 | +0.70(+1.32%) |
Apr 11, 2016 | 53.21 | 53.55 | 53.00 | 53.05 | 1,547,824 | +0.17(+0.31%) |
Apr 08, 2016 | 52.92 | 53.13 | 52.67 | 52.88 | 1,666,327 | +0.30(+0.57%) |
Apr 07, 2016 | 52.66 | 52.82 | 52.30 | 52.58 | 2,116,743 | -0.50(-0.94%) |
Apr 06, 2016 | 52.42 | 53.10 | 52.30 | 53.08 | 1,989,548 | +0.53(+1.01%) |
Apr 05, 2016 | 52.81 | 53.00 | 52.46 | 52.55 | 1,723,448 | -0.67(-1.26%) |
Apr 04, 2016 | 53.35 | 53.57 | 53.14 | 53.22 | 1,325,897 | -0.14(-0.26%) |