Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.44 | 56.01 | 55.03 | 55.98 | 435,142 | +0.62(+1.12%) |
Jun 29, 2016 | 54.62 | 55.41 | 54.62 | 55.36 | 338,670 | +1.26(+2.33%) |
Jun 28, 2016 | 53.85 | 54.21 | 53.41 | 54.10 | 531,592 | +0.80(+1.50%) |
Jun 27, 2016 | 54.03 | 54.03 | 53.10 | 53.30 | 431,080 | -0.90(-1.66%) |
Jun 24, 2016 | 54.39 | 55.70 | 53.64 | 54.20 | 1,916,450 | -1.13(-2.04%) |
Jun 23, 2016 | 55.14 | 55.41 | 54.77 | 55.33 | 277,893 | +0.65(+1.19%) |
Jun 22, 2016 | 55.58 | 55.58 | 54.55 | 54.68 | 332,445 | -0.92(-1.65%) |
Jun 21, 2016 | 54.82 | 55.86 | 54.53 | 55.60 | 331,248 | +0.91(+1.66%) |
Jun 20, 2016 | 55.24 | 55.86 | 54.63 | 54.69 | 243,447 | -0.31(-0.56%) |
Jun 17, 2016 | 55.44 | 55.44 | 54.75 | 55.00 | 775,739 | -0.31(-0.56%) |
Jun 16, 2016 | 55.00 | 55.48 | 54.70 | 55.31 | 301,723 | +0.28(+0.51%) |
Jun 15, 2016 | 54.59 | 55.35 | 54.59 | 55.03 | 342,289 | +0.44(+0.81%) |
Jun 14, 2016 | 54.12 | 54.65 | 53.62 | 54.59 | 373,084 | +0.33(+0.61%) |
Jun 13, 2016 | 53.90 | 54.56 | 53.90 | 54.26 | 308,890 | +0.35(+0.65%) |
Jun 10, 2016 | 54.25 | 54.44 | 53.83 | 53.91 | 195,354 | -0.53(-0.97%) |
Jun 09, 2016 | 54.40 | 54.79 | 54.00 | 54.44 | 262,667 | +0.03(+0.06%) |
Jun 08, 2016 | 54.61 | 54.91 | 54.24 | 54.41 | 386,284 | -0.30(-0.55%) |
Jun 07, 2016 | 54.27 | 55.16 | 53.81 | 54.71 | 450,000 | +1.46(+2.74%) |
Jun 06, 2016 | 53.26 | 53.58 | 52.84 | 53.25 | 276,369 | -0.10(-0.19%) |
Jun 03, 2016 | 52.98 | 53.35 | 52.40 | 53.35 | 255,291 | +0.98(+1.87%) |
Jun 02, 2016 | 52.08 | 52.40 | 51.82 | 52.37 | 208,588 | +0.14(+0.27%) |
Jun 01, 2016 | 52.00 | 52.35 | 51.77 | 52.23 | 260,511 | +0.56(+1.08%) |
May 31, 2016 | 52.39 | 52.39 | 50.95 | 51.67 | 369,845 | -0.53(-1.02%) |
May 27, 2016 | 51.58 | 52.20 | 52.20 | 52.20 | 308,000 | +0.72(+1.40%) |
May 26, 2016 | 51.65 | 52.02 | 51.17 | 51.48 | 154,858 | -0.15(-0.29%) |
May 25, 2016 | 51.73 | 51.73 | 50.82 | 51.63 | 230,034 | -0.03(-0.06%) |
May 24, 2016 | 51.85 | 52.18 | 51.46 | 51.66 | 237,197 | +0.01(+0.02%) |
May 23, 2016 | 51.55 | 51.99 | 51.12 | 51.65 | 155,782 | +0.32(+0.62%) |
May 20, 2016 | 51.39 | 51.76 | 50.81 | 51.33 | 478,482 | +0.21(+0.41%) |
May 19, 2016 | 50.72 | 51.18 | 50.54 | 51.12 | 250,280 | +0.03(+0.06%) |
May 18, 2016 | 51.25 | 51.42 | 50.50 | 51.09 | 340,619 | -0.20(-0.39%) |
May 17, 2016 | 52.00 | 52.47 | 50.91 | 51.29 | 478,092 | -1.00(-1.91%) |
May 16, 2016 | 51.15 | 52.60 | 51.11 | 52.29 | 336,269 | +1.07(+2.09%) |
May 13, 2016 | 50.87 | 51.72 | 50.46 | 51.22 | 369,086 | +0.42(+0.83%) |
May 12, 2016 | 50.89 | 50.98 | 50.06 | 50.80 | 220,803 | +0.18(+0.36%) |
May 11, 2016 | 51.47 | 51.52 | 50.19 | 50.62 | 210,318 | -1.09(-2.11%) |
May 10, 2016 | 51.55 | 51.83 | 50.50 | 51.71 | 521,522 | -0.25(-0.48%) |
May 09, 2016 | 51.37 | 52.66 | 51.37 | 51.96 | 503,326 | +0.46(+0.89%) |
May 06, 2016 | 50.90 | 51.51 | 50.41 | 51.50 | 233,075 | +0.74(+1.46%) |
May 05, 2016 | 50.30 | 51.07 | 50.11 | 50.76 | 294,429 | +0.41(+0.81%) |
May 04, 2016 | 49.37 | 50.49 | 49.12 | 50.35 | 447,964 | +0.89(+1.80%) |
May 03, 2016 | 49.17 | 49.63 | 49.00 | 49.46 | 541,910 | +0.18(+0.37%) |
May 02, 2016 | 48.63 | 49.47 | 48.62 | 49.28 | 399,070 | +0.86(+1.78%) |
Apr 29, 2016 | 48.45 | 48.69 | 48.20 | 48.42 | 1,185,589 | -0.22(-0.45%) |
Apr 28, 2016 | 49.36 | 49.78 | 48.53 | 48.64 | 446,131 | -0.88(-1.78%) |
Apr 27, 2016 | 48.30 | 49.93 | 48.15 | 49.52 | 451,427 | +1.15(+2.38%) |
Apr 26, 2016 | 47.58 | 49.01 | 47.02 | 48.37 | 449,741 | +0.47(+0.98%) |
Apr 25, 2016 | 47.89 | 48.21 | 47.62 | 47.90 | 385,658 | -0.15(-0.31%) |
Apr 22, 2016 | 47.98 | 48.19 | 47.36 | 48.05 | 256,498 | +0.26(+0.54%) |
Apr 21, 2016 | 48.99 | 49.27 | 47.72 | 47.79 | 281,908 | -1.25(-2.55%) |
Apr 20, 2016 | 49.84 | 49.93 | 48.99 | 49.04 | 426,003 | -0.90(-1.80%) |
Apr 19, 2016 | 50.14 | 50.32 | 49.70 | 49.94 | 481,227 | -0.09(-0.18%) |
Apr 18, 2016 | 49.16 | 50.48 | 49.06 | 50.03 | 531,144 | +0.87(+1.77%) |
Apr 15, 2016 | 48.50 | 49.31 | 48.26 | 49.16 | 323,448 | +0.71(+1.47%) |
Apr 14, 2016 | 48.54 | 48.81 | 48.14 | 48.45 | 372,323 | -0.33(-0.68%) |
Apr 13, 2016 | 49.70 | 49.70 | 48.62 | 48.78 | 355,362 | -0.81(-1.63%) |
Apr 12, 2016 | 49.41 | 50.06 | 49.23 | 49.59 | 560,108 | +0.20(+0.40%) |
Apr 11, 2016 | 49.80 | 49.90 | 49.27 | 49.39 | 406,574 | -0.17(-0.34%) |
Apr 08, 2016 | 49.14 | 50.08 | 48.97 | 49.56 | 695,831 | +0.69(+1.41%) |
Apr 07, 2016 | 49.33 | 49.54 | 48.62 | 48.87 | 706,074 | -0.74(-1.49%) |
Apr 06, 2016 | 48.56 | 49.85 | 48.49 | 49.61 | 555,062 | +0.99(+2.04%) |
Apr 05, 2016 | 48.63 | 49.38 | 48.38 | 48.62 | 545,627 | -0.14(-0.29%) |
Apr 04, 2016 | 47.48 | 48.80 | 47.25 | 48.76 | 859,916 | +1.37(+2.89%) |