Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.00 | 56.21 | 54.74 | 56.21 | 2,409,474 | +1.26(+2.28%) |
Jun 29, 2016 | 54.12 | 55.01 | 53.92 | 54.96 | 2,546,072 | +1.51(+2.83%) |
Jun 28, 2016 | 52.71 | 53.54 | 52.27 | 53.45 | 2,915,056 | +1.36(+2.60%) |
Jun 27, 2016 | 52.90 | 53.00 | 51.87 | 52.09 | 3,150,933 | -1.53(-2.84%) |
Jun 24, 2016 | 53.94 | 55.19 | 52.46 | 53.62 | 4,986,939 | -3.02(-5.33%) |
Jun 23, 2016 | 56.07 | 56.64 | 55.55 | 56.63 | 1,264,315 | +1.17(+2.11%) |
Jun 22, 2016 | 55.54 | 55.89 | 55.54 | 55.46 | 1,001,070 | +0.12(+0.21%) |
Jun 21, 2016 | 55.80 | 56.11 | 55.19 | 55.35 | 1,700,238 | -0.28(-0.50%) |
Jun 20, 2016 | 55.75 | 56.29 | 55.57 | 55.63 | 1,434,290 | +0.65(+1.18%) |
Jun 17, 2016 | 54.78 | 55.20 | 54.54 | 54.98 | 1,756,490 | +0.10(+0.18%) |
Jun 16, 2016 | 54.55 | 54.96 | 54.13 | 54.88 | 1,466,590 | -0.25(-0.45%) |
Jun 15, 2016 | 55.11 | 55.83 | 54.95 | 55.12 | 1,975,437 | +0.32(+0.59%) |
Jun 14, 2016 | 55.04 | 55.30 | 54.54 | 54.80 | 1,693,457 | -0.45(-0.81%) |
Jun 13, 2016 | 55.60 | 55.97 | 55.22 | 55.25 | 1,750,024 | -0.44(-0.79%) |
Jun 10, 2016 | 56.29 | 56.41 | 55.47 | 55.69 | 1,369,775 | -1.18(-2.07%) |
Jun 09, 2016 | 57.25 | 57.25 | 56.66 | 56.86 | 1,096,333 | -0.54(-0.95%) |
Jun 08, 2016 | 57.57 | 57.89 | 57.16 | 57.41 | 1,279,606 | -0.30(-0.52%) |
Jun 07, 2016 | 58.43 | 58.47 | 57.62 | 57.71 | 1,157,450 | -0.72(-1.23%) |
Jun 06, 2016 | 58.10 | 58.82 | 58.10 | 58.42 | 1,354,982 | +0.33(+0.57%) |
Jun 03, 2016 | 57.96 | 58.32 | 57.32 | 58.10 | 1,378,741 | -0.73(-1.25%) |
Jun 02, 2016 | 58.53 | 58.83 | 58.26 | 58.83 | 1,316,635 | -0.06(-0.10%) |
Jun 01, 2016 | 58.49 | 58.94 | 58.26 | 58.89 | 1,178,341 | -0.03(-0.05%) |
May 31, 2016 | 59.38 | 59.41 | 58.53 | 58.92 | 2,541,286 | -0.05(-0.09%) |
May 27, 2016 | 58.79 | 58.98 | 58.98 | 58.98 | 917,186 | +0.36(+0.61%) |
May 26, 2016 | 59.04 | 59.26 | 58.59 | 58.62 | 946,649 | -0.54(-0.90%) |
May 25, 2016 | 58.67 | 59.36 | 58.63 | 59.15 | 1,424,832 | +0.60(+1.03%) |
May 24, 2016 | 57.45 | 58.71 | 57.19 | 58.55 | 1,671,791 | +1.58(+2.76%) |
May 23, 2016 | 56.98 | 57.37 | 56.90 | 56.97 | 1,378,988 | -0.28(-0.49%) |
May 20, 2016 | 56.68 | 57.40 | 56.63 | 57.25 | 5,221,001 | +0.87(+1.55%) |
May 19, 2016 | 56.57 | 56.80 | 55.85 | 56.38 | 1,592,440 | -0.53(-0.93%) |
May 18, 2016 | 56.60 | 57.13 | 56.25 | 56.91 | 2,338,281 | +0.27(+0.47%) |
May 17, 2016 | 56.86 | 57.20 | 56.41 | 56.64 | 1,557,792 | -0.50(-0.88%) |
May 16, 2016 | 56.74 | 57.41 | 56.74 | 57.15 | 1,319,402 | +0.47(+0.82%) |
May 13, 2016 | 57.64 | 58.11 | 56.25 | 56.68 | 1,373,794 | -1.13(-1.96%) |
May 12, 2016 | 57.87 | 58.25 | 57.40 | 57.81 | 1,195,644 | +0.20(+0.35%) |
May 11, 2016 | 57.69 | 58.16 | 57.60 | 57.61 | 1,760,390 | -0.39(-0.67%) |
May 10, 2016 | 57.54 | 58.06 | 57.37 | 58.00 | 1,893,061 | +0.63(+1.09%) |
May 09, 2016 | 57.19 | 57.66 | 56.93 | 57.38 | 1,760,494 | -0.04(-0.07%) |
May 06, 2016 | 56.39 | 57.43 | 56.35 | 57.42 | 1,860,870 | +0.57(+1.01%) |
May 05, 2016 | 57.06 | 57.27 | 56.64 | 56.84 | 2,478,804 | +0.04(+0.07%) |
May 04, 2016 | 57.11 | 57.32 | 56.61 | 56.80 | 1,576,098 | -0.49(-0.85%) |
May 03, 2016 | 57.42 | 57.42 | 56.54 | 57.29 | 1,552,278 | -0.58(-1.00%) |
May 02, 2016 | 57.84 | 58.05 | 57.12 | 57.87 | 1,745,684 | +0.31(+0.53%) |
Apr 29, 2016 | 57.38 | 57.92 | 57.16 | 57.57 | 1,872,403 | -0.37(-0.63%) |
Apr 28, 2016 | 58.83 | 59.05 | 57.68 | 57.94 | 2,301,588 | -1.29(-2.18%) |
Apr 27, 2016 | 59.02 | 59.63 | 58.78 | 59.23 | 2,553,697 | -0.05(-0.08%) |
Apr 26, 2016 | 60.01 | 60.41 | 58.36 | 59.27 | 3,583,986 | +0.42(+0.71%) |
Apr 25, 2016 | 59.08 | 59.53 | 58.55 | 58.85 | 2,481,079 | -0.47(-0.79%) |
Apr 22, 2016 | 59.31 | 59.66 | 58.94 | 59.32 | 1,994,387 | -0.04(-0.06%) |
Apr 21, 2016 | 59.91 | 60.18 | 59.04 | 59.36 | 1,881,765 | -0.54(-0.91%) |
Apr 20, 2016 | 59.58 | 60.16 | 59.26 | 59.90 | 2,154,185 | +0.47(+0.80%) |
Apr 19, 2016 | 59.01 | 59.53 | 58.72 | 59.43 | 1,516,649 | +0.86(+1.46%) |
Apr 18, 2016 | 58.37 | 58.65 | 58.12 | 58.57 | 1,410,932 | +0.05(+0.09%) |
Apr 15, 2016 | 58.52 | 58.77 | 58.23 | 58.52 | 1,314,220 | -0.06(-0.10%) |
Apr 14, 2016 | 58.49 | 58.85 | 57.74 | 58.58 | 1,360,407 | +0.08(+0.14%) |
Apr 13, 2016 | 57.13 | 58.51 | 56.99 | 58.49 | 3,163,041 | +1.88(+3.32%) |
Apr 12, 2016 | 55.40 | 56.65 | 55.07 | 56.61 | 2,182,690 | +1.41(+2.56%) |
Apr 11, 2016 | 55.38 | 56.18 | 55.16 | 55.20 | 1,537,536 | +0.30(+0.54%) |
Apr 08, 2016 | 55.21 | 55.28 | 54.61 | 54.90 | 1,668,380 | +0.24(+0.45%) |
Apr 07, 2016 | 55.53 | 55.86 | 54.49 | 54.66 | 1,787,402 | -1.43(-2.55%) |
Apr 06, 2016 | 55.44 | 56.28 | 55.32 | 56.09 | 1,743,811 | +0.77(+1.40%) |
Apr 05, 2016 | 55.44 | 55.60 | 55.11 | 55.31 | 1,369,381 | -0.53(-0.94%) |
Apr 04, 2016 | 56.41 | 56.57 | 55.70 | 55.84 | 1,324,658 | -0.70(-1.24%) |