Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.28 | 57.59 | 56.94 | 57.58 | 1,770,058 | +0.54(+0.94%) |
Jun 29, 2016 | 56.20 | 57.13 | 55.76 | 57.04 | 1,826,950 | +0.84(+1.50%) |
Jun 28, 2016 | 55.50 | 56.19 | 55.14 | 56.19 | 1,950,537 | +1.10(+2.00%) |
Jun 27, 2016 | 56.33 | 56.88 | 54.60 | 55.09 | 2,446,094 | -1.80(-3.16%) |
Jun 24, 2016 | 57.90 | 58.54 | 56.86 | 56.89 | 7,673,748 | -2.70(-4.53%) |
Jun 23, 2016 | 59.30 | 60.17 | 58.98 | 59.59 | 2,219,275 | +0.69(+1.17%) |
Jun 22, 2016 | 58.89 | 59.16 | 58.74 | 58.90 | 1,102,857 | +0.14(+0.23%) |
Jun 21, 2016 | 58.70 | 59.01 | 58.42 | 58.77 | 1,356,406 | +0.07(+0.13%) |
Jun 20, 2016 | 59.31 | 59.68 | 58.68 | 58.69 | 1,958,938 | +0.10(+0.17%) |
Jun 17, 2016 | 58.53 | 58.83 | 57.93 | 58.59 | 6,924,825 | -0.27(-0.46%) |
Jun 16, 2016 | 58.58 | 58.92 | 57.92 | 58.86 | 1,902,394 | +0.16(+0.27%) |
Jun 15, 2016 | 59.60 | 59.80 | 58.66 | 58.70 | 1,365,845 | -0.88(-1.48%) |
Jun 14, 2016 | 59.70 | 59.83 | 59.04 | 59.58 | 1,496,519 | -0.42(-0.70%) |
Jun 13, 2016 | 59.53 | 61.02 | 59.44 | 60.00 | 2,918,101 | +1.04(+1.76%) |
Jun 10, 2016 | 59.43 | 59.55 | 58.78 | 58.96 | 1,311,527 | -0.76(-1.27%) |
Jun 09, 2016 | 59.36 | 59.87 | 59.17 | 59.72 | 1,042,068 | +0.08(+0.14%) |
Jun 08, 2016 | 58.01 | 59.65 | 57.81 | 59.64 | 1,805,843 | +1.44(+2.47%) |
Jun 07, 2016 | 58.25 | 58.58 | 58.09 | 58.20 | 1,085,336 | +0.04(+0.06%) |
Jun 06, 2016 | 58.06 | 58.37 | 57.90 | 58.16 | 910,528 | +0.09(+0.16%) |
Jun 03, 2016 | 58.26 | 58.34 | 57.85 | 58.07 | 867,072 | -0.32(-0.56%) |
Jun 02, 2016 | 57.66 | 58.41 | 57.66 | 58.40 | 1,093,489 | +0.48(+0.83%) |
Jun 01, 2016 | 57.62 | 58.32 | 57.43 | 57.91 | 1,509,084 | +0.30(+0.51%) |
May 31, 2016 | 58.11 | 58.11 | 57.33 | 57.62 | 1,802,618 | -0.29(-0.50%) |
May 27, 2016 | 58.43 | 57.90 | 57.90 | 57.90 | 1,426,456 | +0.70(+1.22%) |
May 26, 2016 | 57.16 | 57.46 | 56.96 | 57.21 | 1,155,279 | -0.05(-0.08%) |
May 25, 2016 | 57.41 | 57.61 | 57.19 | 57.26 | 1,202,630 | +0.04(+0.06%) |
May 24, 2016 | 56.12 | 57.30 | 56.11 | 57.22 | 1,225,020 | +1.27(+2.27%) |
May 23, 2016 | 56.52 | 56.84 | 55.92 | 55.95 | 1,560,295 | -0.56(-0.98%) |
May 20, 2016 | 56.23 | 56.95 | 55.97 | 56.50 | 3,912,961 | +0.60(+1.08%) |
May 19, 2016 | 56.19 | 56.58 | 55.53 | 55.90 | 1,388,823 | -0.70(-1.24%) |
May 18, 2016 | 56.04 | 56.75 | 55.69 | 56.61 | 1,769,820 | +0.34(+0.61%) |
May 17, 2016 | 57.64 | 57.90 | 56.03 | 56.26 | 2,164,591 | -1.45(-2.51%) |
May 16, 2016 | 56.61 | 58.00 | 56.53 | 57.71 | 1,717,600 | +1.02(+1.80%) |
May 13, 2016 | 57.29 | 57.30 | 56.63 | 56.69 | 1,151,923 | -0.69(-1.20%) |
May 12, 2016 | 57.68 | 57.68 | 56.79 | 57.38 | 1,685,078 | +0.02(+0.03%) |
May 11, 2016 | 56.68 | 57.50 | 56.68 | 57.36 | 1,929,625 | +0.52(+0.91%) |
May 10, 2016 | 56.34 | 56.84 | 56.27 | 56.84 | 1,442,904 | +0.74(+1.32%) |
May 09, 2016 | 57.06 | 57.42 | 56.02 | 56.10 | 1,774,944 | -1.14(-1.99%) |
May 06, 2016 | 57.01 | 57.47 | 56.17 | 57.24 | 3,415,955 | +1.17(+2.08%) |
May 05, 2016 | 55.58 | 56.65 | 55.53 | 56.07 | 2,005,575 | +0.57(+1.04%) |
May 04, 2016 | 55.30 | 55.64 | 54.93 | 55.49 | 1,144,314 | -0.09(-0.17%) |
May 03, 2016 | 55.46 | 55.87 | 55.11 | 55.59 | 1,048,317 | -0.26(-0.46%) |
May 02, 2016 | 55.41 | 56.18 | 55.10 | 55.85 | 1,194,854 | +0.60(+1.09%) |
Apr 29, 2016 | 55.59 | 55.75 | 54.76 | 55.24 | 1,332,096 | -0.68(-1.21%) |
Apr 28, 2016 | 56.29 | 56.75 | 55.72 | 55.92 | 1,075,785 | -0.57(-1.02%) |
Apr 27, 2016 | 56.13 | 56.63 | 55.55 | 56.50 | 995,576 | +0.34(+0.61%) |
Apr 26, 2016 | 56.78 | 56.92 | 56.04 | 56.15 | 1,065,995 | -0.49(-0.87%) |
Apr 25, 2016 | 56.35 | 56.82 | 56.26 | 56.64 | 1,145,490 | +0.36(+0.64%) |
Apr 22, 2016 | 56.26 | 56.54 | 55.79 | 56.28 | 1,327,053 | +0.17(+0.30%) |
Apr 21, 2016 | 56.86 | 57.02 | 55.86 | 56.12 | 1,123,120 | -0.68(-1.19%) |
Apr 20, 2016 | 56.63 | 56.97 | 56.16 | 56.79 | 776,775 | +0.22(+0.39%) |
Apr 19, 2016 | 56.60 | 56.77 | 56.37 | 56.57 | 1,072,714 | +0.14(+0.25%) |
Apr 18, 2016 | 55.54 | 56.63 | 55.48 | 56.43 | 1,150,881 | +0.73(+1.31%) |
Apr 15, 2016 | 55.61 | 55.72 | 55.32 | 55.70 | 771,121 | +0.06(+0.10%) |
Apr 14, 2016 | 55.32 | 55.86 | 54.96 | 55.64 | 1,134,700 | +0.21(+0.38%) |
Apr 13, 2016 | 55.54 | 55.61 | 55.07 | 55.43 | 906,584 | +0.08(+0.15%) |
Apr 12, 2016 | 55.11 | 55.67 | 54.89 | 55.35 | 1,170,100 | +0.19(+0.35%) |
Apr 11, 2016 | 55.42 | 55.76 | 55.02 | 55.15 | 1,468,890 | -0.20(-0.37%) |
Apr 08, 2016 | 56.12 | 56.12 | 55.05 | 55.36 | 1,425,452 | -0.44(-0.80%) |
Apr 07, 2016 | 56.34 | 56.57 | 55.57 | 55.80 | 1,270,165 | -0.75(-1.33%) |
Apr 06, 2016 | 56.12 | 56.60 | 55.88 | 56.55 | 1,418,125 | +0.32(+0.56%) |
Apr 05, 2016 | 56.66 | 56.84 | 55.92 | 56.24 | 1,753,487 | -0.68(-1.19%) |
Apr 04, 2016 | 57.03 | 57.59 | 56.71 | 56.91 | 1,277,680 | -0.08(-0.15%) |