Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.09 | 52.19 | 51.48 | 51.97 | 6,457,559 | +0.14(+0.26%) |
Jun 29, 2016 | 51.52 | 52.21 | 51.12 | 51.83 | 6,811,253 | +0.99(+1.95%) |
Jun 28, 2016 | 51.19 | 51.47 | 50.50 | 50.84 | 7,124,501 | +0.47(+0.94%) |
Jun 27, 2016 | 52.13 | 52.25 | 50.09 | 50.37 | 8,777,750 | -2.30(-4.36%) |
Jun 24, 2016 | 54.48 | 54.51 | 52.62 | 52.67 | 10,163,961 | -4.26(-7.48%) |
Jun 23, 2016 | 56.69 | 56.94 | 55.96 | 56.93 | 3,187,549 | +0.89(+1.59%) |
Jun 22, 2016 | 55.82 | 56.43 | 55.82 | 56.04 | 4,290,695 | +0.11(+0.19%) |
Jun 21, 2016 | 55.80 | 56.16 | 55.56 | 55.93 | 3,501,257 | +0.27(+0.49%) |
Jun 20, 2016 | 54.93 | 56.08 | 54.86 | 55.66 | 4,007,255 | +1.59(+2.94%) |
Jun 17, 2016 | 54.37 | 54.49 | 53.51 | 54.07 | 4,208,959 | -0.15(-0.27%) |
Jun 16, 2016 | 53.79 | 54.35 | 53.20 | 54.21 | 3,553,000 | +0.07(+0.13%) |
Jun 15, 2016 | 55.26 | 55.26 | 54.03 | 54.14 | 4,167,619 | -0.88(-1.60%) |
Jun 14, 2016 | 54.46 | 55.12 | 54.37 | 55.02 | 3,738,040 | +0.50(+0.92%) |
Jun 13, 2016 | 54.40 | 55.37 | 54.26 | 54.52 | 3,530,335 | -0.20(-0.37%) |
Jun 10, 2016 | 54.71 | 55.19 | 54.29 | 54.72 | 4,696,606 | -0.65(-1.18%) |
Jun 09, 2016 | 55.28 | 55.53 | 54.83 | 55.37 | 4,825,682 | -0.57(-1.02%) |
Jun 08, 2016 | 55.13 | 56.07 | 55.03 | 55.95 | 4,043,105 | +0.81(+1.47%) |
Jun 07, 2016 | 55.15 | 55.44 | 54.71 | 55.14 | 3,561,149 | +0.34(+0.63%) |
Jun 06, 2016 | 54.52 | 54.86 | 53.99 | 54.79 | 4,968,616 | +0.21(+0.38%) |
Jun 03, 2016 | 55.67 | 55.68 | 54.57 | 54.58 | 4,251,183 | -1.11(-1.99%) |
Jun 02, 2016 | 55.53 | 55.70 | 55.10 | 55.69 | 3,245,897 | +0.19(+0.34%) |
Jun 01, 2016 | 55.77 | 55.88 | 55.29 | 55.50 | 3,375,938 | -0.28(-0.50%) |
May 31, 2016 | 56.84 | 56.86 | 55.62 | 55.78 | 4,960,435 | -0.93(-1.63%) |
May 27, 2016 | 56.73 | 56.71 | 56.71 | 56.71 | 2,504,171 | +0.18(+0.32%) |
May 26, 2016 | 56.76 | 57.03 | 56.34 | 56.53 | 3,450,048 | -0.31(-0.54%) |
May 25, 2016 | 57.20 | 57.34 | 56.77 | 56.84 | 4,238,229 | -0.28(-0.49%) |
May 24, 2016 | 56.33 | 57.20 | 56.25 | 57.12 | 4,041,936 | +1.06(+1.90%) |
May 23, 2016 | 57.04 | 57.11 | 56.02 | 56.06 | 3,390,546 | -1.09(-1.91%) |
May 20, 2016 | 56.21 | 57.41 | 56.21 | 57.14 | 5,137,560 | +0.84(+1.50%) |
May 19, 2016 | 55.92 | 56.43 | 55.79 | 56.30 | 3,959,453 | -0.01(-0.02%) |
May 18, 2016 | 55.88 | 56.65 | 55.74 | 56.31 | 3,184,318 | +0.34(+0.62%) |
May 17, 2016 | 55.83 | 56.35 | 55.66 | 55.96 | 4,906,758 | -0.15(-0.28%) |
May 16, 2016 | 55.66 | 56.33 | 55.27 | 56.12 | 3,287,315 | +0.42(+0.75%) |
May 13, 2016 | 55.34 | 56.37 | 55.19 | 55.70 | 3,847,884 | +0.20(+0.36%) |
May 12, 2016 | 55.63 | 55.80 | 54.94 | 55.50 | 2,898,058 | +0.03(+0.05%) |
May 11, 2016 | 55.89 | 56.27 | 55.29 | 55.47 | 3,228,846 | -0.58(-1.04%) |
May 10, 2016 | 55.20 | 56.25 | 54.99 | 56.06 | 4,097,526 | +0.84(+1.51%) |
May 09, 2016 | 54.99 | 55.54 | 54.52 | 55.22 | 4,532,036 | +0.25(+0.45%) |
May 06, 2016 | 51.25 | 55.21 | 51.03 | 54.97 | 8,132,136 | +2.69(+5.14%) |
May 05, 2016 | 52.21 | 52.44 | 51.81 | 52.29 | 6,894,194 | +0.05(+0.09%) |
May 04, 2016 | 51.93 | 52.51 | 51.75 | 52.24 | 5,574,735 | -0.10(-0.19%) |
May 03, 2016 | 52.67 | 52.93 | 52.23 | 52.34 | 5,039,084 | -0.65(-1.23%) |
May 02, 2016 | 53.00 | 53.23 | 52.61 | 53.00 | 5,913,135 | +0.00(+0.00%) |
Apr 29, 2016 | 53.79 | 54.02 | 52.46 | 53.00 | 4,867,229 | -1.23(-2.28%) |
Apr 28, 2016 | 54.57 | 54.93 | 54.09 | 54.23 | 3,425,211 | -0.77(-1.40%) |
Apr 27, 2016 | 54.93 | 55.61 | 54.58 | 55.00 | 2,107,817 | -0.05(-0.08%) |
Apr 26, 2016 | 54.72 | 55.34 | 54.62 | 55.05 | 2,280,916 | +0.38(+0.70%) |
Apr 25, 2016 | 54.56 | 54.76 | 54.19 | 54.67 | 2,299,208 | -0.21(-0.38%) |
Apr 22, 2016 | 54.46 | 55.04 | 54.19 | 54.88 | 3,629,632 | +0.35(+0.65%) |
Apr 21, 2016 | 54.37 | 54.86 | 54.21 | 54.52 | 2,804,583 | -0.04(-0.07%) |
Apr 20, 2016 | 54.47 | 54.83 | 53.87 | 54.56 | 2,609,713 | +0.22(+0.40%) |
Apr 19, 2016 | 55.05 | 55.05 | 53.79 | 54.34 | 2,983,165 | -0.48(-0.88%) |
Apr 18, 2016 | 54.43 | 54.94 | 53.68 | 54.82 | 3,934,309 | +0.28(+0.52%) |
Apr 15, 2016 | 55.25 | 55.35 | 54.43 | 54.54 | 5,803,526 | -0.26(-0.48%) |
Apr 14, 2016 | 54.88 | 55.17 | 54.53 | 54.80 | 2,985,834 | -0.08(-0.15%) |
Apr 13, 2016 | 54.54 | 55.15 | 53.97 | 54.88 | 7,347,086 | +0.90(+1.67%) |
Apr 12, 2016 | 55.24 | 55.24 | 53.51 | 53.99 | 6,947,366 | -0.47(-0.87%) |
Apr 11, 2016 | 55.07 | 55.49 | 54.44 | 54.46 | 3,717,308 | -0.16(-0.30%) |
Apr 08, 2016 | 54.93 | 55.20 | 54.40 | 54.62 | 2,793,971 | +0.15(+0.28%) |
Apr 07, 2016 | 55.39 | 55.59 | 54.38 | 54.47 | 4,983,218 | -1.43(-2.55%) |
Apr 06, 2016 | 55.47 | 55.97 | 55.28 | 55.89 | 2,445,341 | +0.34(+0.62%) |
Apr 05, 2016 | 55.70 | 55.89 | 55.28 | 55.55 | 2,810,174 | -0.53(-0.94%) |
Apr 04, 2016 | 57.31 | 57.33 | 55.94 | 56.07 | 4,247,007 | -1.23(-2.15%) |