Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 59.19 | 60.13 | 58.99 | 60.13 | 2,972,699 | +1.02(+1.73%) |
Jun 29, 2016 | 59.22 | 59.55 | 58.72 | 59.11 | 2,518,577 | -0.10(-0.16%) |
Jun 28, 2016 | 59.46 | 59.49 | 58.54 | 59.20 | 3,363,132 | -0.40(-0.66%) |
Jun 27, 2016 | 58.66 | 59.86 | 58.48 | 59.60 | 4,758,707 | +0.99(+1.68%) |
Jun 24, 2016 | 57.42 | 58.96 | 57.21 | 58.61 | 5,659,882 | +1.16(+2.02%) |
Jun 23, 2016 | 57.64 | 57.64 | 57.04 | 57.45 | 2,105,684 | -0.22(-0.39%) |
Jun 22, 2016 | 57.75 | 57.86 | 57.49 | 57.68 | 1,714,407 | -0.01(-0.01%) |
Jun 21, 2016 | 57.83 | 57.95 | 57.44 | 57.69 | 1,825,602 | +0.01(+0.01%) |
Jun 20, 2016 | 58.27 | 58.29 | 57.09 | 57.68 | 2,819,534 | -0.51(-0.87%) |
Jun 17, 2016 | 58.20 | 58.37 | 57.54 | 58.19 | 5,161,226 | -0.08(-0.14%) |
Jun 16, 2016 | 57.85 | 58.55 | 57.80 | 58.27 | 3,267,303 | +0.48(+0.83%) |
Jun 15, 2016 | 58.49 | 58.60 | 57.54 | 57.79 | 2,833,080 | -0.70(-1.20%) |
Jun 14, 2016 | 57.70 | 58.49 | 57.39 | 58.49 | 3,205,976 | +0.77(+1.33%) |
Jun 13, 2016 | 57.66 | 57.96 | 57.40 | 57.72 | 3,057,530 | +0.06(+0.10%) |
Jun 10, 2016 | 57.24 | 57.77 | 57.17 | 57.66 | 3,882,976 | +0.45(+0.78%) |
Jun 09, 2016 | 56.37 | 57.31 | 56.37 | 57.21 | 2,121,545 | +0.85(+1.51%) |
Jun 08, 2016 | 55.80 | 56.41 | 55.73 | 56.36 | 1,626,460 | +0.56(+1.00%) |
Jun 07, 2016 | 56.12 | 56.37 | 55.67 | 55.80 | 2,260,879 | -0.29(-0.52%) |
Jun 06, 2016 | 56.18 | 56.42 | 55.76 | 56.09 | 2,514,719 | -0.23(-0.41%) |
Jun 03, 2016 | 55.48 | 56.61 | 55.48 | 56.32 | 3,003,123 | +1.28(+2.32%) |
Jun 02, 2016 | 54.99 | 55.12 | 54.52 | 55.05 | 2,262,678 | -0.01(-0.01%) |
Jun 01, 2016 | 54.78 | 55.08 | 54.64 | 55.05 | 2,323,526 | +0.29(+0.53%) |
May 31, 2016 | 54.16 | 54.87 | 54.05 | 54.76 | 3,812,074 | +0.39(+0.71%) |
May 27, 2016 | 54.52 | 54.37 | 54.37 | 54.37 | 1,513,298 | +0.01(+0.01%) |
May 26, 2016 | 53.72 | 54.44 | 53.72 | 54.37 | 1,531,014 | +0.70(+1.31%) |
May 25, 2016 | 53.80 | 53.86 | 53.37 | 53.66 | 2,328,102 | -0.26(-0.49%) |
May 24, 2016 | 53.63 | 54.04 | 53.48 | 53.93 | 2,042,539 | +0.33(+0.61%) |
May 23, 2016 | 54.07 | 54.12 | 53.54 | 53.60 | 2,141,331 | -0.34(-0.64%) |
May 20, 2016 | 53.87 | 53.99 | 53.35 | 53.94 | 2,906,233 | +0.25(+0.46%) |
May 19, 2016 | 53.14 | 53.72 | 52.56 | 53.69 | 2,822,152 | +0.52(+0.97%) |
May 18, 2016 | 53.94 | 54.27 | 52.95 | 53.18 | 4,076,540 | -0.85(-1.58%) |
May 17, 2016 | 55.16 | 55.24 | 53.70 | 54.03 | 3,743,114 | -1.29(-2.34%) |
May 16, 2016 | 55.14 | 55.33 | 54.61 | 55.32 | 2,525,499 | +0.04(+0.08%) |
May 13, 2016 | 55.50 | 55.65 | 55.09 | 55.28 | 2,565,155 | -0.25(-0.45%) |
May 12, 2016 | 55.19 | 55.72 | 54.66 | 55.53 | 4,130,612 | +0.39(+0.71%) |
May 11, 2016 | 54.60 | 55.41 | 54.35 | 55.14 | 12,464,384 | +0.46(+0.84%) |
May 10, 2016 | 54.27 | 55.37 | 54.20 | 54.68 | 5,831,234 | -0.40(-0.73%) |
May 09, 2016 | 55.04 | 55.43 | 54.64 | 55.08 | 2,575,683 | +0.14(+0.26%) |
May 06, 2016 | 55.87 | 55.88 | 53.97 | 54.94 | 4,967,186 | -1.05(-1.88%) |
May 05, 2016 | 56.26 | 56.86 | 55.64 | 55.99 | 2,706,250 | -0.48(-0.85%) |
May 04, 2016 | 55.64 | 56.78 | 55.60 | 56.47 | 2,171,958 | +0.75(+1.34%) |
May 03, 2016 | 55.91 | 56.23 | 55.51 | 55.72 | 2,125,613 | -0.13(-0.24%) |
May 02, 2016 | 55.31 | 56.12 | 55.09 | 55.86 | 2,277,958 | +0.59(+1.07%) |
Apr 29, 2016 | 54.69 | 55.29 | 54.16 | 55.26 | 2,698,089 | +0.25(+0.46%) |
Apr 28, 2016 | 54.14 | 55.01 | 53.87 | 55.01 | 2,288,329 | +0.55(+1.01%) |
Apr 27, 2016 | 53.57 | 54.63 | 53.49 | 54.46 | 2,332,173 | +1.10(+2.05%) |
Apr 26, 2016 | 53.53 | 53.81 | 53.30 | 53.37 | 2,168,018 | -0.16(-0.29%) |
Apr 25, 2016 | 52.94 | 53.63 | 52.83 | 53.52 | 2,312,719 | +0.50(+0.94%) |
Apr 22, 2016 | 52.91 | 53.31 | 52.74 | 53.03 | 2,264,004 | +0.36(+0.68%) |
Apr 21, 2016 | 54.28 | 54.54 | 52.40 | 52.67 | 5,063,904 | -1.75(-3.21%) |
Apr 20, 2016 | 56.25 | 56.37 | 54.28 | 54.42 | 2,946,481 | -1.89(-3.35%) |
Apr 19, 2016 | 56.09 | 56.32 | 55.66 | 56.31 | 1,935,179 | +0.18(+0.32%) |
Apr 18, 2016 | 56.19 | 56.13 | 55.36 | 56.13 | 2,111,959 | -0.06(-0.11%) |
Apr 15, 2016 | 55.79 | 56.28 | 55.66 | 56.19 | 1,563,028 | +0.42(+0.76%) |
Apr 14, 2016 | 55.65 | 55.89 | 55.46 | 55.77 | 1,772,718 | +0.02(+0.04%) |
Apr 13, 2016 | 56.31 | 56.31 | 55.34 | 55.74 | 2,142,335 | -0.59(-1.05%) |
Apr 12, 2016 | 55.94 | 56.38 | 55.75 | 56.34 | 1,771,689 | +0.35(+0.62%) |
Apr 11, 2016 | 56.35 | 56.69 | 55.92 | 55.99 | 1,384,821 | -0.34(-0.61%) |
Apr 08, 2016 | 56.42 | 56.80 | 56.26 | 56.33 | 1,365,004 | +0.05(+0.09%) |
Apr 07, 2016 | 55.79 | 56.51 | 55.77 | 56.28 | 2,071,963 | +0.41(+0.74%) |
Apr 06, 2016 | 55.98 | 56.04 | 55.52 | 55.86 | 2,179,287 | -0.24(-0.42%) |
Apr 05, 2016 | 56.89 | 57.00 | 56.01 | 56.10 | 4,012,698 | -0.84(-1.48%) |
Apr 04, 2016 | 57.04 | 57.16 | 56.37 | 56.94 | 1,864,824 | -0.09(-0.16%) |