Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 56.91 | 57.21 | 56.58 | 57.21 | 1,781,534 | +0.53(+0.94%) |
Jun 29, 2016 | 55.84 | 56.76 | 55.40 | 56.67 | 1,838,794 | +0.84(+1.50%) |
Jun 28, 2016 | 55.14 | 55.83 | 54.78 | 55.83 | 1,963,183 | +1.10(+2.00%) |
Jun 27, 2016 | 55.97 | 56.51 | 54.25 | 54.73 | 2,461,953 | -1.79(-3.16%) |
Jun 24, 2016 | 57.53 | 58.16 | 56.50 | 56.52 | 7,723,498 | -2.68(-4.53%) |
Jun 23, 2016 | 58.92 | 59.79 | 58.60 | 59.21 | 2,233,663 | +0.68(+1.17%) |
Jun 22, 2016 | 58.51 | 58.78 | 58.36 | 58.52 | 1,110,007 | +0.14(+0.23%) |
Jun 21, 2016 | 58.32 | 58.63 | 58.04 | 58.39 | 1,365,211 | +0.07(+0.13%) |
Jun 20, 2016 | 58.93 | 59.30 | 58.30 | 58.31 | 1,971,654 | +0.10(+0.17%) |
Jun 17, 2016 | 58.15 | 58.45 | 57.56 | 58.21 | 6,969,775 | -0.27(-0.46%) |
Jun 16, 2016 | 58.20 | 58.54 | 57.55 | 58.48 | 1,914,743 | +0.16(+0.27%) |
Jun 15, 2016 | 59.22 | 59.42 | 58.29 | 58.32 | 1,374,711 | -0.87(-1.48%) |
Jun 14, 2016 | 59.32 | 59.45 | 58.66 | 59.20 | 1,506,233 | -0.41(-0.70%) |
Jun 13, 2016 | 59.14 | 60.63 | 59.06 | 59.61 | 2,937,043 | +1.03(+1.76%) |
Jun 10, 2016 | 59.05 | 59.17 | 58.40 | 58.58 | 1,320,040 | -0.76(-1.27%) |
Jun 09, 2016 | 58.98 | 59.48 | 58.79 | 59.34 | 1,048,832 | +0.08(+0.14%) |
Jun 08, 2016 | 57.63 | 59.27 | 57.44 | 59.25 | 1,817,565 | +1.43(+2.47%) |
Jun 07, 2016 | 57.87 | 58.20 | 57.72 | 57.83 | 1,092,381 | +0.04(+0.06%) |
Jun 06, 2016 | 57.69 | 57.99 | 57.53 | 57.79 | 916,438 | +0.09(+0.16%) |
Jun 03, 2016 | 57.88 | 57.97 | 57.48 | 57.70 | 872,700 | -0.32(-0.56%) |
Jun 02, 2016 | 57.29 | 58.04 | 57.29 | 58.02 | 1,100,587 | +0.48(+0.83%) |
Jun 01, 2016 | 57.25 | 57.95 | 57.06 | 57.54 | 1,518,880 | +0.29(+0.51%) |
May 31, 2016 | 57.73 | 57.73 | 56.96 | 57.25 | 1,814,319 | -0.29(-0.50%) |
May 27, 2016 | 58.06 | 57.53 | 57.53 | 57.53 | 1,435,715 | +0.69(+1.22%) |
May 26, 2016 | 56.79 | 57.09 | 56.59 | 56.84 | 1,162,778 | -0.05(-0.08%) |
May 25, 2016 | 57.04 | 57.24 | 56.82 | 56.89 | 1,210,437 | +0.04(+0.06%) |
May 24, 2016 | 55.75 | 56.93 | 55.74 | 56.85 | 1,232,971 | +1.26(+2.27%) |
May 23, 2016 | 56.16 | 56.47 | 55.56 | 55.59 | 1,570,423 | -0.55(-0.98%) |
May 20, 2016 | 55.86 | 56.58 | 55.61 | 56.14 | 3,938,361 | +0.60(+1.08%) |
May 19, 2016 | 55.83 | 56.21 | 55.17 | 55.54 | 1,397,838 | -0.70(-1.24%) |
May 18, 2016 | 55.68 | 56.38 | 55.33 | 56.24 | 1,781,308 | +0.34(+0.61%) |
May 17, 2016 | 57.27 | 57.53 | 55.67 | 55.90 | 2,178,641 | -1.44(-2.51%) |
May 16, 2016 | 56.24 | 57.63 | 56.17 | 57.34 | 1,728,749 | +1.01(+1.80%) |
May 13, 2016 | 56.92 | 56.93 | 56.26 | 56.32 | 1,159,400 | -0.68(-1.20%) |
May 12, 2016 | 57.31 | 57.31 | 56.42 | 57.01 | 1,696,016 | +0.02(+0.03%) |
May 11, 2016 | 56.32 | 57.13 | 56.32 | 56.99 | 1,942,150 | +0.52(+0.91%) |
May 10, 2016 | 55.97 | 56.47 | 55.91 | 56.47 | 1,452,270 | +0.74(+1.32%) |
May 09, 2016 | 56.69 | 57.05 | 55.66 | 55.73 | 1,786,466 | -1.13(-1.99%) |
May 06, 2016 | 56.64 | 57.10 | 55.81 | 56.87 | 3,438,129 | +1.16(+2.08%) |
May 05, 2016 | 55.22 | 56.29 | 55.17 | 55.71 | 2,018,593 | +0.57(+1.04%) |
May 04, 2016 | 54.94 | 55.28 | 54.57 | 55.14 | 1,151,742 | -0.09(-0.17%) |
May 03, 2016 | 55.10 | 55.50 | 54.76 | 55.23 | 1,055,121 | -0.26(-0.46%) |
May 02, 2016 | 55.05 | 55.82 | 54.75 | 55.49 | 1,202,610 | +0.60(+1.09%) |
Apr 29, 2016 | 55.23 | 55.39 | 54.41 | 54.89 | 1,340,742 | -0.67(-1.21%) |
Apr 28, 2016 | 55.93 | 56.39 | 55.36 | 55.56 | 1,082,768 | -0.57(-1.02%) |
Apr 27, 2016 | 55.77 | 56.27 | 55.19 | 56.13 | 1,002,038 | +0.34(+0.61%) |
Apr 26, 2016 | 56.42 | 56.55 | 55.68 | 55.79 | 1,072,914 | -0.49(-0.87%) |
Apr 25, 2016 | 55.98 | 56.46 | 55.90 | 56.28 | 1,152,925 | +0.36(+0.64%) |
Apr 22, 2016 | 55.90 | 56.18 | 55.43 | 55.92 | 1,335,667 | +0.17(+0.30%) |
Apr 21, 2016 | 56.49 | 56.65 | 55.50 | 55.75 | 1,130,410 | -0.67(-1.19%) |
Apr 20, 2016 | 56.27 | 56.60 | 55.80 | 56.43 | 781,818 | +0.22(+0.39%) |
Apr 19, 2016 | 56.23 | 56.40 | 56.00 | 56.20 | 1,079,677 | +0.14(+0.25%) |
Apr 18, 2016 | 55.18 | 56.26 | 55.13 | 56.07 | 1,158,351 | +0.73(+1.31%) |
Apr 15, 2016 | 55.26 | 55.36 | 54.96 | 55.34 | 776,127 | +0.06(+0.10%) |
Apr 14, 2016 | 54.96 | 55.50 | 54.60 | 55.28 | 1,142,066 | +0.21(+0.38%) |
Apr 13, 2016 | 55.18 | 55.26 | 54.71 | 55.07 | 912,469 | +0.08(+0.15%) |
Apr 12, 2016 | 54.76 | 55.31 | 54.54 | 54.99 | 1,177,695 | +0.19(+0.35%) |
Apr 11, 2016 | 55.06 | 55.40 | 54.67 | 54.80 | 1,478,424 | -0.20(-0.37%) |
Apr 08, 2016 | 55.75 | 55.75 | 54.69 | 55.00 | 1,434,704 | -0.44(-0.80%) |
Apr 07, 2016 | 55.97 | 56.20 | 55.21 | 55.44 | 1,278,410 | -0.75(-1.33%) |
Apr 06, 2016 | 55.75 | 56.23 | 55.52 | 56.19 | 1,427,330 | +0.31(+0.56%) |
Apr 05, 2016 | 56.30 | 56.47 | 55.56 | 55.87 | 1,764,869 | -0.67(-1.19%) |
Apr 04, 2016 | 56.67 | 57.22 | 56.35 | 56.55 | 1,285,974 | -0.08(-0.15%) |