Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.36 | 54.46 | 53.05 | 54.43 | 3,924,034 | +1.33(+2.51%) |
Jun 29, 2016 | 52.54 | 53.53 | 52.26 | 53.10 | 2,506,564 | +1.26(+2.44%) |
Jun 28, 2016 | 51.00 | 52.27 | 50.86 | 51.84 | 3,598,289 | +1.94(+3.88%) |
Jun 27, 2016 | 51.75 | 52.30 | 49.13 | 49.90 | 6,047,086 | -3.10(-5.84%) |
Jun 24, 2016 | 55.05 | 55.99 | 52.79 | 53.00 | 4,549,482 | -4.82(-8.33%) |
Jun 23, 2016 | 56.97 | 57.83 | 56.63 | 57.81 | 1,700,409 | +1.60(+2.85%) |
Jun 22, 2016 | 56.27 | 57.44 | 56.16 | 56.21 | 2,131,719 | -0.09(-0.17%) |
Jun 21, 2016 | 56.89 | 57.72 | 56.21 | 56.31 | 1,903,887 | -0.42(-0.74%) |
Jun 20, 2016 | 55.87 | 57.31 | 55.69 | 56.73 | 4,173,584 | +1.70(+3.10%) |
Jun 17, 2016 | 55.69 | 55.69 | 54.46 | 55.03 | 2,791,666 | -0.70(-1.25%) |
Jun 16, 2016 | 55.27 | 55.86 | 54.50 | 55.72 | 2,016,260 | -0.18(-0.32%) |
Jun 15, 2016 | 56.08 | 56.35 | 55.71 | 55.90 | 1,855,482 | -0.02(-0.03%) |
Jun 14, 2016 | 55.70 | 56.08 | 55.06 | 55.92 | 1,825,386 | +0.04(+0.08%) |
Jun 13, 2016 | 55.93 | 56.89 | 55.76 | 55.88 | 1,456,623 | -0.51(-0.90%) |
Jun 10, 2016 | 57.56 | 57.70 | 56.27 | 56.39 | 2,809,755 | -2.08(-3.56%) |
Jun 09, 2016 | 57.20 | 58.57 | 57.07 | 58.47 | 2,912,017 | -0.35(-0.60%) |
Jun 08, 2016 | 58.95 | 59.34 | 58.24 | 58.82 | 2,433,176 | -0.25(-0.42%) |
Jun 07, 2016 | 57.11 | 59.32 | 56.92 | 59.07 | 3,564,426 | +2.20(+3.87%) |
Jun 06, 2016 | 57.58 | 57.86 | 56.83 | 56.87 | 2,253,339 | -0.71(-1.24%) |
Jun 03, 2016 | 58.27 | 58.92 | 57.01 | 57.58 | 4,281,103 | +0.31(+0.54%) |
Jun 02, 2016 | 57.66 | 58.12 | 57.00 | 57.27 | 2,525,294 | -0.59(-1.03%) |
Jun 01, 2016 | 57.09 | 58.18 | 57.09 | 57.87 | 2,371,232 | +0.44(+0.76%) |
May 31, 2016 | 57.05 | 57.72 | 57.03 | 57.43 | 2,042,346 | +0.22(+0.39%) |
May 27, 2016 | 56.71 | 57.20 | 57.20 | 57.20 | 1,311,312 | +0.28(+0.50%) |
May 26, 2016 | 56.77 | 57.46 | 56.68 | 56.92 | 1,975,916 | -0.09(-0.15%) |
May 25, 2016 | 57.16 | 57.45 | 56.01 | 57.01 | 2,777,798 | -0.16(-0.29%) |
May 24, 2016 | 56.83 | 57.35 | 56.64 | 57.17 | 3,217,859 | +0.56(+0.99%) |
May 23, 2016 | 56.64 | 58.03 | 56.57 | 56.61 | 3,914,771 | +1.08(+1.94%) |
May 20, 2016 | 54.60 | 55.74 | 54.12 | 55.53 | 2,600,721 | +1.51(+2.80%) |
May 19, 2016 | 54.19 | 54.92 | 53.19 | 54.02 | 2,997,734 | -0.66(-1.21%) |
May 18, 2016 | 53.42 | 55.36 | 53.34 | 54.68 | 3,061,055 | +1.08(+2.02%) |
May 17, 2016 | 53.44 | 54.69 | 53.28 | 53.60 | 3,626,102 | -0.09(-0.18%) |
May 16, 2016 | 52.57 | 54.07 | 52.43 | 53.69 | 3,791,590 | +1.44(+2.75%) |
May 13, 2016 | 52.45 | 53.54 | 51.98 | 52.26 | 5,687,503 | -0.78(-1.48%) |
May 12, 2016 | 55.78 | 55.87 | 52.40 | 53.04 | 6,023,847 | -2.52(-4.54%) |
May 11, 2016 | 55.62 | 56.18 | 55.35 | 55.56 | 2,521,020 | -0.23(-0.42%) |
May 10, 2016 | 55.83 | 56.01 | 54.84 | 55.79 | 2,788,305 | +0.06(+0.11%) |
May 09, 2016 | 55.19 | 56.18 | 55.19 | 55.73 | 2,911,220 | +0.36(+0.65%) |
May 06, 2016 | 55.00 | 55.39 | 53.65 | 55.37 | 3,520,578 | +0.24(+0.44%) |
May 05, 2016 | 56.65 | 56.71 | 55.05 | 55.13 | 3,286,126 | -0.75(-1.35%) |
May 04, 2016 | 56.97 | 57.41 | 55.50 | 55.89 | 2,924,074 | -1.53(-2.67%) |
May 03, 2016 | 57.35 | 57.74 | 57.01 | 57.42 | 3,984,221 | -0.09(-0.15%) |
May 02, 2016 | 57.21 | 57.64 | 56.29 | 57.51 | 4,520,843 | +0.26(+0.45%) |
Apr 29, 2016 | 60.33 | 61.70 | 56.58 | 57.25 | 10,028,363 | -4.25(-6.91%) |
Apr 28, 2016 | 61.58 | 63.05 | 61.10 | 61.50 | 5,163,081 | -0.46(-0.75%) |
Apr 27, 2016 | 58.84 | 62.41 | 58.67 | 61.96 | 7,409,681 | +0.53(+0.86%) |
Apr 26, 2016 | 61.12 | 62.12 | 60.86 | 61.43 | 2,982,977 | +0.84(+1.39%) |
Apr 25, 2016 | 60.86 | 61.23 | 59.98 | 60.59 | 3,022,301 | -0.67(-1.09%) |
Apr 22, 2016 | 61.33 | 61.82 | 60.45 | 61.26 | 3,087,336 | -0.16(-0.27%) |
Apr 21, 2016 | 62.19 | 62.36 | 60.89 | 61.42 | 3,395,667 | -0.99(-1.58%) |
Apr 20, 2016 | 61.55 | 62.98 | 60.74 | 62.41 | 3,630,167 | +0.52(+0.84%) |
Apr 19, 2016 | 64.39 | 64.39 | 61.58 | 61.88 | 4,371,422 | -2.15(-3.36%) |
Apr 18, 2016 | 63.74 | 64.44 | 63.32 | 64.03 | 2,731,190 | -0.27(-0.43%) |
Apr 15, 2016 | 65.66 | 66.11 | 64.21 | 64.31 | 3,799,806 | -1.47(-2.23%) |
Apr 14, 2016 | 65.02 | 65.89 | 63.91 | 65.77 | 2,827,496 | -0.26(-0.39%) |
Apr 13, 2016 | 64.48 | 66.16 | 64.26 | 66.03 | 2,339,869 | +2.08(+3.26%) |
Apr 12, 2016 | 65.31 | 65.41 | 63.11 | 63.95 | 4,397,769 | -1.23(-1.88%) |
Apr 11, 2016 | 66.60 | 66.83 | 65.13 | 65.17 | 2,338,487 | -1.11(-1.67%) |
Apr 08, 2016 | 66.83 | 66.92 | 65.63 | 66.28 | 5,106,733 | +0.04(+0.06%) |
Apr 07, 2016 | 66.47 | 66.58 | 65.60 | 66.24 | 5,270,516 | -0.77(-1.15%) |
Apr 06, 2016 | 65.86 | 67.21 | 64.45 | 67.01 | 2,955,200 | +0.98(+1.48%) |
Apr 05, 2016 | 65.50 | 66.30 | 65.23 | 66.03 | 2,422,045 | -0.37(-0.55%) |
Apr 04, 2016 | 67.14 | 67.22 | 65.49 | 66.40 | 2,397,447 | -0.58(-0.87%) |