Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.52 | 58.71 | 57.51 | 58.71 | 3,143,132 | +1.24(+2.16%) |
Jun 29, 2016 | 57.06 | 57.52 | 56.68 | 57.47 | 3,691,638 | +0.62(+1.09%) |
Jun 28, 2016 | 55.94 | 56.85 | 55.85 | 56.84 | 3,576,263 | +1.40(+2.53%) |
Jun 27, 2016 | 55.17 | 55.63 | 54.78 | 55.44 | 3,701,454 | -0.17(-0.30%) |
Jun 24, 2016 | 55.04 | 56.22 | 54.85 | 55.61 | 4,657,306 | -1.34(-2.36%) |
Jun 23, 2016 | 56.74 | 56.95 | 56.58 | 56.95 | 2,419,475 | +0.70(+1.25%) |
Jun 22, 2016 | 56.15 | 56.60 | 56.03 | 56.25 | 1,374,667 | +0.18(+0.33%) |
Jun 21, 2016 | 56.09 | 56.23 | 55.87 | 56.06 | 1,556,337 | +0.19(+0.35%) |
Jun 20, 2016 | 56.27 | 56.47 | 55.85 | 55.87 | 1,334,685 | +0.13(+0.23%) |
Jun 17, 2016 | 55.76 | 55.84 | 55.42 | 55.75 | 2,214,802 | -0.04(-0.08%) |
Jun 16, 2016 | 54.96 | 55.87 | 54.93 | 55.79 | 1,864,888 | +0.50(+0.91%) |
Jun 15, 2016 | 56.02 | 56.19 | 55.23 | 55.28 | 2,372,279 | -0.69(-1.23%) |
Jun 14, 2016 | 56.09 | 56.27 | 55.75 | 55.97 | 1,745,915 | -0.16(-0.28%) |
Jun 13, 2016 | 56.60 | 56.96 | 56.11 | 56.13 | 2,098,720 | -0.49(-0.86%) |
Jun 10, 2016 | 56.37 | 56.95 | 56.34 | 56.62 | 1,949,954 | -0.28(-0.49%) |
Jun 09, 2016 | 56.64 | 57.04 | 56.54 | 56.90 | 1,735,692 | +0.09(+0.16%) |
Jun 08, 2016 | 56.41 | 56.97 | 56.32 | 56.80 | 1,960,625 | +0.21(+0.37%) |
Jun 07, 2016 | 56.84 | 56.97 | 56.50 | 56.59 | 1,769,057 | -0.16(-0.28%) |
Jun 06, 2016 | 56.68 | 57.09 | 56.58 | 56.75 | 2,334,845 | +0.16(+0.28%) |
Jun 03, 2016 | 56.25 | 56.82 | 55.93 | 56.59 | 1,937,049 | -0.01(-0.01%) |
Jun 02, 2016 | 56.48 | 56.60 | 56.32 | 56.60 | 1,373,852 | +0.00(+0.00%) |
Jun 01, 2016 | 56.38 | 56.65 | 55.96 | 56.60 | 1,785,439 | +0.22(+0.39%) |
May 31, 2016 | 56.58 | 56.76 | 56.10 | 56.38 | 4,255,856 | -0.14(-0.25%) |
May 27, 2016 | 56.42 | 56.53 | 56.53 | 56.53 | 1,005,528 | +0.14(+0.25%) |
May 26, 2016 | 56.19 | 56.44 | 56.08 | 56.38 | 1,472,473 | +0.19(+0.34%) |
May 25, 2016 | 56.53 | 56.65 | 56.13 | 56.19 | 2,054,005 | -0.13(-0.24%) |
May 24, 2016 | 56.18 | 56.58 | 55.95 | 56.32 | 2,203,328 | +0.47(+0.84%) |
May 23, 2016 | 56.03 | 56.13 | 55.69 | 55.86 | 1,594,045 | -0.23(-0.40%) |
May 20, 2016 | 56.05 | 56.55 | 55.92 | 56.08 | 2,261,844 | +0.26(+0.46%) |
May 19, 2016 | 55.94 | 56.16 | 55.61 | 55.82 | 2,587,101 | -0.43(-0.77%) |
May 18, 2016 | 55.82 | 56.45 | 55.76 | 56.26 | 2,926,947 | +0.22(+0.39%) |
May 17, 2016 | 56.38 | 56.55 | 55.87 | 56.04 | 2,413,088 | -0.38(-0.67%) |
May 16, 2016 | 56.12 | 56.62 | 56.06 | 56.42 | 2,418,415 | +0.14(+0.25%) |
May 13, 2016 | 56.50 | 56.61 | 56.19 | 56.27 | 2,078,657 | -0.13(-0.24%) |
May 12, 2016 | 56.43 | 56.60 | 56.02 | 56.41 | 3,014,116 | +0.16(+0.28%) |
May 11, 2016 | 56.53 | 56.77 | 56.22 | 56.25 | 2,462,564 | -0.53(-0.93%) |
May 10, 2016 | 56.44 | 56.79 | 56.37 | 56.78 | 2,692,904 | +0.64(+1.15%) |
May 09, 2016 | 56.04 | 56.50 | 55.85 | 56.13 | 2,198,388 | +0.09(+0.16%) |
May 06, 2016 | 56.37 | 56.42 | 55.61 | 56.04 | 2,650,478 | -0.64(-1.13%) |
May 05, 2016 | 56.87 | 57.83 | 56.01 | 56.68 | 5,413,920 | +2.16(+3.97%) |
May 04, 2016 | 54.14 | 54.75 | 53.94 | 54.52 | 3,515,505 | -0.11(-0.20%) |
May 03, 2016 | 54.12 | 54.78 | 54.01 | 54.63 | 2,234,092 | +0.04(+0.08%) |
May 02, 2016 | 54.77 | 54.77 | 54.30 | 54.59 | 2,400,125 | +0.26(+0.48%) |
Apr 29, 2016 | 54.14 | 54.48 | 53.75 | 54.33 | 2,610,697 | +0.08(+0.15%) |
Apr 28, 2016 | 54.30 | 54.75 | 54.12 | 54.25 | 1,775,443 | -0.47(-0.85%) |
Apr 27, 2016 | 55.01 | 55.08 | 54.52 | 54.71 | 1,844,073 | -0.30(-0.55%) |
Apr 26, 2016 | 54.95 | 55.13 | 54.61 | 55.01 | 2,126,135 | +0.22(+0.40%) |
Apr 25, 2016 | 54.90 | 54.90 | 54.27 | 54.80 | 1,830,681 | -0.11(-0.20%) |
Apr 22, 2016 | 54.65 | 55.18 | 54.58 | 54.90 | 2,087,325 | +0.24(+0.44%) |
Apr 21, 2016 | 54.62 | 55.60 | 54.49 | 54.66 | 3,946,311 | -1.23(-2.20%) |
Apr 20, 2016 | 56.53 | 56.53 | 55.64 | 55.89 | 1,731,543 | -0.51(-0.90%) |
Apr 19, 2016 | 56.43 | 56.71 | 56.27 | 56.40 | 1,762,420 | +0.19(+0.34%) |
Apr 18, 2016 | 55.53 | 56.23 | 55.37 | 56.21 | 2,357,454 | +0.58(+1.05%) |
Apr 15, 2016 | 55.66 | 56.04 | 55.33 | 55.62 | 3,327,595 | -0.06(-0.10%) |
Apr 14, 2016 | 56.08 | 56.35 | 55.61 | 55.68 | 2,942,461 | -0.72(-1.27%) |
Apr 13, 2016 | 56.41 | 56.70 | 55.81 | 56.40 | 2,020,663 | +0.27(+0.48%) |
Apr 12, 2016 | 55.75 | 56.29 | 55.64 | 56.13 | 1,881,382 | +0.35(+0.63%) |
Apr 11, 2016 | 55.82 | 56.34 | 55.77 | 55.78 | 2,015,566 | -0.04(-0.07%) |
Apr 08, 2016 | 55.81 | 56.33 | 55.69 | 55.82 | 2,029,705 | +0.47(+0.84%) |
Apr 07, 2016 | 55.53 | 55.80 | 55.15 | 55.36 | 1,919,911 | -0.63(-1.12%) |
Apr 06, 2016 | 55.66 | 56.10 | 55.54 | 55.98 | 1,945,026 | +0.28(+0.49%) |
Apr 05, 2016 | 56.22 | 56.30 | 55.66 | 55.71 | 2,049,937 | -0.79(-1.39%) |
Apr 04, 2016 | 56.92 | 56.99 | 56.39 | 56.49 | 1,584,386 | -0.49(-0.86%) |