Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.70 | 56.20 | 55.63 | 56.13 | 39,694,256 | +0.38(+0.68%) |
Jun 29, 2016 | 55.39 | 55.86 | 55.36 | 55.75 | 35,619,524 | +0.70(+1.26%) |
Jun 28, 2016 | 54.89 | 55.08 | 54.79 | 55.06 | 20,990,938 | +0.68(+1.26%) |
Jun 27, 2016 | 55.00 | 55.04 | 54.35 | 54.37 | 42,073,748 | -0.80(-1.44%) |
Jun 24, 2016 | 55.00 | 55.70 | 54.94 | 55.17 | 47,408,540 | -0.92(-1.64%) |
Jun 23, 2016 | 55.92 | 56.09 | 55.88 | 56.09 | 14,969,749 | +0.41(+0.74%) |
Jun 22, 2016 | 55.66 | 55.74 | 55.59 | 55.68 | 16,232,894 | +0.05(+0.10%) |
Jun 21, 2016 | 55.51 | 55.65 | 55.42 | 55.63 | 18,322,228 | +0.21(+0.38%) |
Jun 20, 2016 | 55.49 | 55.65 | 55.35 | 55.41 | 20,173,324 | +0.32(+0.59%) |
Jun 17, 2016 | 55.06 | 55.22 | 55.04 | 55.09 | 24,316,130 | +0.04(+0.07%) |
Jun 16, 2016 | 54.90 | 55.10 | 54.64 | 55.05 | 28,966,478 | +0.03(+0.05%) |
Jun 15, 2016 | 55.17 | 55.25 | 54.98 | 55.02 | 21,432,454 | +0.03(+0.05%) |
Jun 14, 2016 | 55.09 | 55.16 | 54.85 | 55.00 | 31,053,894 | -0.19(-0.34%) |
Jun 13, 2016 | 55.33 | 55.54 | 55.18 | 55.18 | 26,042,656 | -0.37(-0.67%) |
Jun 10, 2016 | 55.60 | 55.68 | 55.44 | 55.55 | 23,027,530 | -0.27(-0.49%) |
Jun 09, 2016 | 56.04 | 55.96 | 55.76 | 55.82 | 16,883,500 | -0.22(-0.39%) |
Jun 08, 2016 | 55.90 | 56.06 | 55.90 | 56.04 | 22,111,384 | +0.21(+0.38%) |
Jun 07, 2016 | 55.65 | 55.89 | 55.62 | 55.83 | 27,801,612 | +0.25(+0.44%) |
Jun 06, 2016 | 55.52 | 55.62 | 55.41 | 55.59 | 24,334,794 | +0.25(+0.44%) |
Jun 03, 2016 | 55.29 | 55.37 | 55.15 | 55.34 | 19,757,654 | +0.10(+0.18%) |
Jun 02, 2016 | 55.13 | 55.27 | 55.08 | 55.24 | 18,287,682 | +0.01(+0.02%) |
Jun 01, 2016 | 55.00 | 55.25 | 54.94 | 55.23 | 24,881,660 | +0.09(+0.16%) |
May 31, 2016 | 55.23 | 55.31 | 55.08 | 55.14 | 18,186,762 | -0.05(-0.10%) |
May 27, 2016 | 55.13 | 55.19 | 55.19 | 55.19 | 9,439,929 | +0.09(+0.17%) |
May 26, 2016 | 55.36 | 55.36 | 55.09 | 55.10 | 18,603,572 | -0.16(-0.29%) |
May 25, 2016 | 55.29 | 55.34 | 55.23 | 55.26 | 22,925,932 | +0.09(+0.16%) |
May 24, 2016 | 54.98 | 55.17 | 54.94 | 55.17 | 16,434,414 | +0.33(+0.60%) |
May 23, 2016 | 54.82 | 55.13 | 54.71 | 54.84 | 15,856,618 | +0.01(+0.02%) |
May 20, 2016 | 54.65 | 54.84 | 54.65 | 54.83 | 16,007,282 | +0.19(+0.35%) |
May 19, 2016 | 54.60 | 54.68 | 54.47 | 54.64 | 30,766,196 | -0.15(-0.28%) |
May 18, 2016 | 54.80 | 54.95 | 54.64 | 54.79 | 25,189,690 | +0.01(+0.01%) |
May 17, 2016 | 54.80 | 54.95 | 54.74 | 54.78 | 11,356,984 | -0.11(-0.20%) |
May 16, 2016 | 54.69 | 54.92 | 54.65 | 54.90 | 19,684,282 | +0.30(+0.56%) |
May 13, 2016 | 54.78 | 54.86 | 54.57 | 54.59 | 17,183,432 | -0.24(-0.44%) |
May 12, 2016 | 54.90 | 54.90 | 54.71 | 54.84 | 17,153,340 | +0.09(+0.16%) |
May 11, 2016 | 54.79 | 54.98 | 54.69 | 54.75 | 31,375,476 | -0.04(-0.07%) |
May 10, 2016 | 54.36 | 54.80 | 54.36 | 54.79 | 17,317,294 | +0.46(+0.85%) |
May 09, 2016 | 54.38 | 54.47 | 54.26 | 54.33 | 17,623,796 | -0.10(-0.18%) |
May 06, 2016 | 54.23 | 54.55 | 54.22 | 54.43 | 24,570,820 | -0.03(-0.06%) |
May 05, 2016 | 54.68 | 54.69 | 54.43 | 54.46 | 28,479,496 | -0.05(-0.08%) |
May 04, 2016 | 54.61 | 54.65 | 54.48 | 54.51 | 26,755,576 | -0.20(-0.37%) |
May 03, 2016 | 54.87 | 54.88 | 54.63 | 54.71 | 27,974,736 | -0.36(-0.65%) |
May 02, 2016 | 54.99 | 55.09 | 54.93 | 55.07 | 17,317,314 | +0.02(+0.04%) |
Apr 29, 2016 | 54.90 | 55.09 | 54.72 | 55.05 | 30,898,656 | +0.09(+0.17%) |
Apr 28, 2016 | 55.03 | 55.17 | 54.92 | 54.95 | 14,058,075 | -0.09(-0.17%) |
Apr 27, 2016 | 54.78 | 55.09 | 54.76 | 55.05 | 16,002,135 | +0.32(+0.59%) |
Apr 26, 2016 | 54.68 | 54.73 | 54.59 | 54.73 | 12,626,218 | +0.18(+0.34%) |
Apr 25, 2016 | 54.65 | 54.73 | 54.52 | 54.54 | 13,667,919 | -0.21(-0.38%) |
Apr 22, 2016 | 54.67 | 54.78 | 54.63 | 54.75 | 16,728,691 | +0.12(+0.23%) |
Apr 21, 2016 | 54.86 | 54.88 | 54.60 | 54.63 | 20,334,550 | -0.17(-0.31%) |
Apr 20, 2016 | 54.74 | 54.95 | 54.63 | 54.80 | 15,428,599 | +0.11(+0.19%) |
Apr 19, 2016 | 54.59 | 54.76 | 54.54 | 54.69 | 17,705,576 | +0.23(+0.42%) |
Apr 18, 2016 | 53.94 | 54.47 | 53.92 | 54.46 | 14,031,228 | +0.31(+0.57%) |
Apr 15, 2016 | 54.14 | 54.21 | 54.09 | 54.15 | 11,968,553 | -0.09(-0.16%) |
Apr 14, 2016 | 54.27 | 54.31 | 54.16 | 54.24 | 16,387,759 | -0.02(-0.04%) |
Apr 13, 2016 | 54.04 | 54.37 | 54.04 | 54.26 | 20,710,208 | +0.35(+0.66%) |
Apr 12, 2016 | 53.68 | 53.92 | 53.65 | 53.90 | 17,932,864 | +0.32(+0.59%) |
Apr 11, 2016 | 53.60 | 53.74 | 53.58 | 53.59 | 12,379,284 | +0.07(+0.13%) |
Apr 08, 2016 | 53.56 | 53.60 | 53.45 | 53.52 | 12,114,325 | +0.24(+0.46%) |
Apr 07, 2016 | 53.32 | 53.45 | 53.22 | 53.27 | 17,221,936 | -0.26(-0.49%) |
Apr 06, 2016 | 53.18 | 53.58 | 53.16 | 53.54 | 21,226,454 | +0.45(+0.84%) |
Apr 05, 2016 | 53.06 | 53.22 | 53.03 | 53.09 | 20,189,912 | -0.20(-0.37%) |
Apr 04, 2016 | 53.35 | 53.51 | 53.23 | 53.29 | 14,119,969 | -0.13(-0.25%) |