Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 58.42 | 58.49 | 57.18 | 58.38 | 4,764,481 | -0.26(-0.45%) |
Jun 29, 2016 | 58.28 | 58.87 | 58.19 | 58.64 | 3,192,172 | +0.70(+1.21%) |
Jun 28, 2016 | 57.39 | 57.97 | 56.71 | 57.94 | 3,369,224 | +1.36(+2.41%) |
Jun 27, 2016 | 57.53 | 57.77 | 56.21 | 56.58 | 4,765,083 | -1.27(-2.19%) |
Jun 24, 2016 | 57.60 | 58.67 | 57.60 | 57.85 | 8,197,821 | -1.66(-2.78%) |
Jun 23, 2016 | 58.88 | 59.50 | 58.57 | 59.50 | 2,850,421 | +0.98(+1.67%) |
Jun 22, 2016 | 58.40 | 59.08 | 58.24 | 58.52 | 2,503,652 | +0.14(+0.24%) |
Jun 21, 2016 | 58.35 | 58.55 | 57.56 | 58.38 | 3,168,229 | +0.21(+0.37%) |
Jun 20, 2016 | 58.52 | 59.04 | 58.10 | 58.17 | 3,735,234 | +0.41(+0.71%) |
Jun 17, 2016 | 58.38 | 58.47 | 57.60 | 57.76 | 5,553,998 | -0.68(-1.17%) |
Jun 16, 2016 | 57.74 | 58.55 | 57.46 | 58.44 | 2,538,019 | +0.21(+0.37%) |
Jun 15, 2016 | 57.85 | 58.84 | 57.47 | 58.23 | 3,155,349 | +0.18(+0.30%) |
Jun 14, 2016 | 57.85 | 58.37 | 57.12 | 58.05 | 3,586,228 | +0.07(+0.13%) |
Jun 13, 2016 | 58.66 | 58.82 | 57.88 | 57.98 | 4,549,793 | -0.93(-1.59%) |
Jun 10, 2016 | 59.05 | 59.35 | 58.59 | 58.91 | 3,182,195 | -0.78(-1.31%) |
Jun 09, 2016 | 60.08 | 60.25 | 59.51 | 59.69 | 4,482,617 | -0.91(-1.51%) |
Jun 08, 2016 | 60.03 | 60.64 | 59.61 | 60.61 | 4,886,638 | +0.77(+1.29%) |
Jun 07, 2016 | 59.50 | 60.03 | 59.26 | 59.83 | 3,680,927 | +0.41(+0.69%) |
Jun 06, 2016 | 59.31 | 59.43 | 58.93 | 59.42 | 2,969,472 | +0.46(+0.79%) |
Jun 03, 2016 | 59.31 | 59.52 | 58.41 | 58.96 | 4,056,971 | -0.52(-0.87%) |
Jun 02, 2016 | 59.28 | 59.91 | 59.25 | 59.47 | 3,130,900 | -0.01(-0.02%) |
Jun 01, 2016 | 58.79 | 59.57 | 58.41 | 59.49 | 4,107,815 | +0.36(+0.61%) |
May 31, 2016 | 59.52 | 59.66 | 58.76 | 59.13 | 8,030,027 | -0.20(-0.33%) |
May 27, 2016 | 58.90 | 59.33 | 59.33 | 59.33 | 3,151,742 | +0.43(+0.74%) |
May 26, 2016 | 59.17 | 59.30 | 58.22 | 58.89 | 4,854,762 | -0.07(-0.11%) |
May 25, 2016 | 58.93 | 59.21 | 58.47 | 58.96 | 3,965,069 | +0.32(+0.54%) |
May 24, 2016 | 57.83 | 58.86 | 57.75 | 58.64 | 4,694,872 | +1.38(+2.42%) |
May 23, 2016 | 57.03 | 57.85 | 56.95 | 57.26 | 3,396,235 | -0.06(-0.10%) |
May 20, 2016 | 57.50 | 57.73 | 57.02 | 57.32 | 3,197,063 | +0.18(+0.32%) |
May 19, 2016 | 57.06 | 57.36 | 56.42 | 57.13 | 3,045,541 | -0.35(-0.61%) |
May 18, 2016 | 57.60 | 58.48 | 57.18 | 57.49 | 3,408,896 | -0.13(-0.23%) |
May 17, 2016 | 57.80 | 58.35 | 57.43 | 57.62 | 3,038,635 | -0.27(-0.47%) |
May 16, 2016 | 57.55 | 57.98 | 56.80 | 57.89 | 4,222,762 | +0.71(+1.25%) |
May 13, 2016 | 57.11 | 57.76 | 56.86 | 57.18 | 4,150,642 | +0.07(+0.11%) |
May 12, 2016 | 58.39 | 58.46 | 56.81 | 57.11 | 3,567,033 | -0.83(-1.44%) |
May 11, 2016 | 57.78 | 58.65 | 57.38 | 57.94 | 3,633,860 | +0.10(+0.18%) |
May 10, 2016 | 57.48 | 58.16 | 57.41 | 57.84 | 3,064,312 | +0.68(+1.19%) |
May 09, 2016 | 57.29 | 57.31 | 56.11 | 57.16 | 4,198,879 | -0.15(-0.25%) |
May 06, 2016 | 57.45 | 58.52 | 57.13 | 57.31 | 5,210,327 | -0.41(-0.71%) |
May 05, 2016 | 58.40 | 58.99 | 57.25 | 57.72 | 3,878,170 | -0.18(-0.30%) |
May 04, 2016 | 58.32 | 58.67 | 57.29 | 57.89 | 4,105,983 | -0.50(-0.86%) |
May 03, 2016 | 58.90 | 59.10 | 57.99 | 58.40 | 6,024,589 | -1.60(-2.66%) |
May 02, 2016 | 60.17 | 60.21 | 58.37 | 59.99 | 6,147,397 | +0.07(+0.11%) |
Apr 29, 2016 | 62.19 | 62.79 | 59.23 | 59.93 | 9,997,461 | -4.15(-6.47%) |
Apr 28, 2016 | 64.49 | 65.00 | 63.75 | 64.08 | 4,163,706 | -0.85(-1.30%) |
Apr 27, 2016 | 64.85 | 65.18 | 64.24 | 64.92 | 3,359,088 | +0.40(+0.62%) |
Apr 26, 2016 | 64.56 | 64.85 | 64.10 | 64.52 | 2,267,928 | +0.34(+0.53%) |
Apr 25, 2016 | 64.16 | 64.40 | 63.42 | 64.18 | 2,371,217 | -0.04(-0.06%) |
Apr 22, 2016 | 63.97 | 64.56 | 63.78 | 64.21 | 2,793,582 | +0.42(+0.66%) |
Apr 21, 2016 | 63.38 | 63.97 | 62.82 | 63.79 | 3,111,099 | +0.52(+0.82%) |
Apr 20, 2016 | 62.70 | 63.65 | 61.90 | 63.27 | 3,211,986 | +0.20(+0.31%) |
Apr 19, 2016 | 62.56 | 63.13 | 62.25 | 63.08 | 2,652,234 | +0.56(+0.90%) |
Apr 18, 2016 | 61.93 | 62.57 | 61.24 | 62.51 | 3,363,116 | +0.58(+0.94%) |
Apr 15, 2016 | 63.25 | 63.25 | 61.93 | 61.93 | 3,731,329 | -1.51(-2.38%) |
Apr 14, 2016 | 63.58 | 63.96 | 63.18 | 63.44 | 2,377,626 | -0.07(-0.10%) |
Apr 13, 2016 | 63.12 | 63.57 | 62.62 | 63.51 | 2,862,048 | +0.75(+1.20%) |
Apr 12, 2016 | 61.80 | 62.83 | 61.35 | 62.75 | 3,545,197 | +1.02(+1.66%) |
Apr 11, 2016 | 63.13 | 63.39 | 61.72 | 61.73 | 2,956,901 | -1.08(-1.72%) |
Apr 08, 2016 | 62.62 | 63.36 | 62.24 | 62.81 | 3,755,937 | +1.13(+1.83%) |
Apr 07, 2016 | 61.75 | 62.05 | 61.18 | 61.68 | 2,400,204 | -0.37(-0.60%) |
Apr 06, 2016 | 62.29 | 62.49 | 60.77 | 62.05 | 4,345,927 | +0.15(+0.25%) |
Apr 05, 2016 | 62.10 | 62.54 | 61.46 | 61.90 | 2,912,993 | -0.67(-1.07%) |
Apr 04, 2016 | 62.55 | 63.25 | 62.25 | 62.57 | 2,490,026 | +0.04(+0.07%) |