Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.79 | 55.94 | 53.99 | 55.93 | 1,957,599 | +1.37(+2.51%) |
Jun 29, 2016 | 53.09 | 54.84 | 52.80 | 54.56 | 1,780,193 | +1.51(+2.85%) |
Jun 28, 2016 | 51.96 | 53.43 | 51.88 | 53.05 | 1,965,723 | +1.89(+3.69%) |
Jun 27, 2016 | 52.70 | 52.88 | 50.91 | 51.16 | 2,460,302 | -2.19(-4.10%) |
Jun 24, 2016 | 54.96 | 55.74 | 53.17 | 53.35 | 3,494,509 | -3.82(-6.68%) |
Jun 23, 2016 | 55.24 | 57.17 | 55.12 | 57.17 | 2,517,337 | +2.47(+4.52%) |
Jun 22, 2016 | 54.66 | 55.24 | 54.57 | 54.70 | 1,495,909 | +0.00(+0.00%) |
Jun 21, 2016 | 54.42 | 54.74 | 54.14 | 54.70 | 1,132,152 | +0.56(+1.03%) |
Jun 20, 2016 | 54.04 | 54.82 | 53.50 | 54.14 | 1,806,855 | +0.95(+1.79%) |
Jun 17, 2016 | 53.73 | 53.99 | 53.16 | 53.19 | 2,330,298 | -0.52(-0.97%) |
Jun 16, 2016 | 52.80 | 53.81 | 52.35 | 53.71 | 1,281,228 | +0.44(+0.83%) |
Jun 15, 2016 | 52.66 | 54.06 | 52.66 | 53.27 | 1,471,576 | +0.61(+1.16%) |
Jun 14, 2016 | 52.09 | 52.69 | 51.97 | 52.66 | 1,184,998 | +0.45(+0.86%) |
Jun 13, 2016 | 52.47 | 53.16 | 52.18 | 52.21 | 1,245,469 | -0.52(-0.99%) |
Jun 10, 2016 | 54.65 | 55.24 | 52.67 | 52.73 | 1,434,128 | -2.71(-4.89%) |
Jun 09, 2016 | 54.63 | 55.50 | 54.16 | 55.44 | 1,424,082 | +0.52(+0.95%) |
Jun 08, 2016 | 54.99 | 55.40 | 54.81 | 54.92 | 1,237,399 | +0.07(+0.13%) |
Jun 07, 2016 | 54.50 | 54.88 | 53.92 | 54.85 | 1,238,209 | +0.32(+0.59%) |
Jun 06, 2016 | 53.77 | 54.73 | 53.17 | 54.53 | 909,543 | +0.98(+1.83%) |
Jun 03, 2016 | 54.46 | 54.58 | 52.99 | 53.55 | 1,280,602 | -1.35(-2.46%) |
Jun 02, 2016 | 54.10 | 54.97 | 54.10 | 54.90 | 707,489 | +0.48(+0.88%) |
Jun 01, 2016 | 54.01 | 54.62 | 53.73 | 54.42 | 1,240,840 | -0.16(-0.29%) |
May 31, 2016 | 54.42 | 54.78 | 54.18 | 54.58 | 1,261,013 | +0.38(+0.70%) |
May 27, 2016 | 54.00 | 54.20 | 54.20 | 54.20 | 1,166,300 | +0.22(+0.41%) |
May 26, 2016 | 52.76 | 54.17 | 52.62 | 53.98 | 2,335,184 | +1.12(+2.12%) |
May 25, 2016 | 52.87 | 53.81 | 52.71 | 52.86 | 1,142,028 | +0.16(+0.30%) |
May 24, 2016 | 51.32 | 52.91 | 51.00 | 52.70 | 1,182,487 | +1.41(+2.75%) |
May 23, 2016 | 51.61 | 51.87 | 50.80 | 51.29 | 1,586,673 | -0.44(-0.85%) |
May 20, 2016 | 51.05 | 51.99 | 50.95 | 51.73 | 1,584,861 | +1.05(+2.07%) |
May 19, 2016 | 50.68 | 51.29 | 50.06 | 50.68 | 838,377 | -0.29(-0.57%) |
May 18, 2016 | 51.03 | 51.40 | 50.44 | 50.97 | 862,973 | +0.00(+0.01%) |
May 17, 2016 | 51.20 | 51.75 | 50.70 | 50.97 | 1,221,445 | -0.39(-0.77%) |
May 16, 2016 | 50.49 | 51.68 | 50.36 | 51.36 | 1,281,039 | +0.87(+1.72%) |
May 13, 2016 | 50.93 | 51.38 | 50.28 | 50.49 | 1,505,200 | -0.63(-1.23%) |
May 12, 2016 | 51.00 | 51.74 | 50.50 | 51.12 | 1,652,649 | +0.40(+0.79%) |
May 11, 2016 | 51.77 | 51.86 | 50.58 | 50.72 | 1,326,931 | -1.25(-2.41%) |
May 10, 2016 | 50.35 | 52.03 | 50.33 | 51.97 | 1,904,264 | +1.82(+3.63%) |
May 09, 2016 | 49.65 | 50.44 | 49.56 | 50.15 | 1,243,439 | +0.21(+0.42%) |
May 06, 2016 | 49.35 | 49.97 | 48.88 | 49.94 | 1,444,676 | +0.43(+0.87%) |
May 05, 2016 | 49.77 | 50.04 | 49.09 | 49.51 | 2,055,127 | -0.03(-0.06%) |
May 04, 2016 | 49.62 | 49.97 | 49.09 | 49.54 | 2,677,348 | -0.37(-0.74%) |
May 03, 2016 | 50.82 | 50.94 | 49.64 | 49.91 | 1,978,853 | -1.03(-2.02%) |
May 02, 2016 | 50.75 | 51.18 | 50.03 | 50.94 | 1,982,908 | -0.05(-0.10%) |
Apr 29, 2016 | 52.21 | 52.38 | 50.38 | 50.99 | 2,741,351 | -1.42(-2.71%) |
Apr 28, 2016 | 54.48 | 54.81 | 52.29 | 52.41 | 2,530,279 | -2.44(-4.45%) |
Apr 27, 2016 | 52.10 | 57.50 | 52.03 | 54.85 | 6,939,678 | +2.19(+4.16%) |
Apr 26, 2016 | 50.93 | 52.84 | 50.83 | 52.66 | 3,780,839 | +1.57(+3.07%) |
Apr 25, 2016 | 51.00 | 51.11 | 50.56 | 51.09 | 1,617,719 | -0.04(-0.08%) |
Apr 22, 2016 | 51.26 | 51.81 | 50.64 | 51.13 | 2,987,927 | -0.23(-0.45%) |
Apr 21, 2016 | 51.36 | 51.71 | 51.03 | 51.36 | 1,319,206 | +0.09(+0.18%) |
Apr 20, 2016 | 51.35 | 51.66 | 50.00 | 51.27 | 2,125,182 | -0.08(-0.16%) |
Apr 19, 2016 | 51.93 | 52.25 | 50.76 | 51.35 | 1,845,430 | -0.40(-0.77%) |
Apr 18, 2016 | 50.54 | 51.98 | 49.87 | 51.75 | 2,296,226 | +0.82(+1.61%) |
Apr 15, 2016 | 51.58 | 51.91 | 50.77 | 50.93 | 1,985,923 | -0.74(-1.43%) |
Apr 14, 2016 | 51.53 | 52.34 | 51.13 | 51.67 | 1,273,999 | -0.12(-0.23%) |
Apr 13, 2016 | 50.76 | 51.97 | 50.61 | 51.79 | 1,600,034 | +1.25(+2.47%) |
Apr 12, 2016 | 51.18 | 51.61 | 49.80 | 50.54 | 3,063,091 | -0.52(-1.02%) |
Apr 11, 2016 | 52.69 | 52.98 | 51.01 | 51.06 | 2,409,524 | -1.32(-2.52%) |
Apr 08, 2016 | 53.59 | 53.95 | 52.20 | 52.38 | 1,863,545 | -0.90(-1.69%) |
Apr 07, 2016 | 54.50 | 55.00 | 53.00 | 53.28 | 1,754,484 | -1.50(-2.74%) |
Apr 06, 2016 | 53.08 | 54.80 | 53.08 | 54.78 | 1,672,620 | +1.64(+3.09%) |
Apr 05, 2016 | 54.19 | 54.32 | 52.76 | 53.14 | 2,116,879 | -2.19(-3.96%) |
Apr 04, 2016 | 55.17 | 55.84 | 54.76 | 55.33 | 1,034,096 | +0.11(+0.20%) |