Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.36 | 55.43 | 54.73 | 55.06 | 8,245,755 | -0.14(-0.26%) |
Jun 29, 2016 | 55.01 | 55.66 | 54.95 | 55.20 | 8,586,131 | +0.21(+0.37%) |
Jun 28, 2016 | 54.97 | 55.52 | 54.45 | 54.99 | 9,289,407 | +0.23(+0.42%) |
Jun 27, 2016 | 54.45 | 54.98 | 53.54 | 54.77 | 7,072,184 | +0.08(+0.14%) |
Jun 24, 2016 | 53.80 | 55.09 | 53.69 | 54.69 | 8,573,550 | -0.34(-0.62%) |
Jun 23, 2016 | 54.70 | 55.36 | 54.64 | 55.03 | 9,525,101 | +0.73(+1.34%) |
Jun 22, 2016 | 53.83 | 54.57 | 53.83 | 54.30 | 5,607,386 | +0.44(+0.82%) |
Jun 21, 2016 | 53.84 | 54.28 | 53.36 | 53.86 | 5,807,792 | +0.24(+0.46%) |
Jun 20, 2016 | 53.71 | 54.32 | 53.61 | 53.61 | 5,487,317 | +0.39(+0.73%) |
Jun 17, 2016 | 52.84 | 53.69 | 52.73 | 53.23 | 9,972,939 | +0.41(+0.78%) |
Jun 16, 2016 | 53.01 | 53.26 | 52.64 | 52.82 | 6,299,895 | -0.23(-0.43%) |
Jun 15, 2016 | 52.82 | 53.50 | 52.75 | 53.05 | 7,475,301 | +0.42(+0.79%) |
Jun 14, 2016 | 52.57 | 52.79 | 51.99 | 52.63 | 6,685,058 | -0.12(-0.22%) |
Jun 13, 2016 | 53.50 | 53.69 | 52.71 | 52.75 | 5,877,202 | -0.78(-1.46%) |
Jun 10, 2016 | 53.19 | 53.72 | 52.87 | 53.53 | 6,015,471 | +0.15(+0.28%) |
Jun 09, 2016 | 54.08 | 54.31 | 53.12 | 53.38 | 7,764,640 | -0.73(-1.36%) |
Jun 08, 2016 | 53.90 | 54.34 | 53.72 | 54.11 | 7,239,290 | +0.30(+0.56%) |
Jun 07, 2016 | 54.58 | 54.92 | 53.82 | 53.81 | 6,816,268 | -0.45(-0.83%) |
Jun 06, 2016 | 54.11 | 54.58 | 53.80 | 54.26 | 7,131,921 | +0.13(+0.23%) |
Jun 03, 2016 | 53.92 | 54.43 | 53.68 | 54.13 | 9,195,309 | +0.26(+0.48%) |
Jun 02, 2016 | 53.42 | 53.95 | 53.42 | 53.87 | 17,327,914 | -0.07(-0.13%) |
Jun 01, 2016 | 54.38 | 54.38 | 53.63 | 53.95 | 11,142,183 | -0.29(-0.54%) |
May 31, 2016 | 54.63 | 54.79 | 53.99 | 54.24 | 10,855,866 | -0.09(-0.17%) |
May 27, 2016 | 54.39 | 54.33 | 54.33 | 54.33 | 6,102,139 | -0.01(-0.01%) |
May 26, 2016 | 54.91 | 55.29 | 54.25 | 54.34 | 8,899,753 | -0.29(-0.53%) |
May 25, 2016 | 54.27 | 54.95 | 53.87 | 54.63 | 11,029,839 | +0.47(+0.86%) |
May 24, 2016 | 53.68 | 54.58 | 53.64 | 54.17 | 9,620,648 | +0.60(+1.12%) |
May 23, 2016 | 54.24 | 54.45 | 53.51 | 53.57 | 10,005,889 | -0.58(-1.06%) |
May 20, 2016 | 53.14 | 54.52 | 52.83 | 54.14 | 11,826,368 | +1.26(+2.39%) |
May 19, 2016 | 53.75 | 54.18 | 52.67 | 52.88 | 16,469,312 | -0.74(-1.38%) |
May 18, 2016 | 53.21 | 54.11 | 51.65 | 53.62 | 46,209,608 | -4.42(-7.62%) |
May 17, 2016 | 58.87 | 59.22 | 57.61 | 58.05 | 11,780,389 | -0.79(-1.34%) |
May 16, 2016 | 58.00 | 59.42 | 57.56 | 58.83 | 11,104,291 | +1.02(+1.76%) |
May 13, 2016 | 58.90 | 58.98 | 57.74 | 57.82 | 12,084,081 | -1.35(-2.28%) |
May 12, 2016 | 58.95 | 59.79 | 58.94 | 59.16 | 11,659,330 | -0.08(-0.13%) |
May 11, 2016 | 60.31 | 60.55 | 59.23 | 59.24 | 14,684,558 | -3.40(-5.43%) |
May 10, 2016 | 62.50 | 63.01 | 62.06 | 62.65 | 4,926,044 | +0.09(+0.15%) |
May 09, 2016 | 61.89 | 62.84 | 61.64 | 62.55 | 5,611,605 | +0.93(+1.51%) |
May 06, 2016 | 61.14 | 61.71 | 60.92 | 61.62 | 4,431,083 | +0.48(+0.78%) |
May 05, 2016 | 62.26 | 62.38 | 60.74 | 61.14 | 7,226,736 | -1.24(-1.98%) |
May 04, 2016 | 62.35 | 62.82 | 62.16 | 62.38 | 4,107,575 | -0.22(-0.35%) |
May 03, 2016 | 62.58 | 62.87 | 62.27 | 62.60 | 4,128,971 | -0.10(-0.16%) |
May 02, 2016 | 62.18 | 62.73 | 61.86 | 62.70 | 6,250,944 | +0.49(+0.78%) |
Apr 29, 2016 | 63.08 | 63.14 | 61.83 | 62.22 | 8,739,375 | -1.43(-2.25%) |
Apr 28, 2016 | 64.81 | 64.95 | 63.51 | 63.65 | 4,897,900 | -1.53(-2.35%) |
Apr 27, 2016 | 64.70 | 65.40 | 64.33 | 65.18 | 4,574,880 | +0.54(+0.84%) |
Apr 26, 2016 | 64.67 | 65.04 | 64.51 | 64.64 | 3,748,919 | +0.00(+0.00%) |
Apr 25, 2016 | 64.29 | 64.64 | 63.86 | 64.64 | 4,042,593 | +0.21(+0.33%) |
Apr 22, 2016 | 64.87 | 65.06 | 64.29 | 64.43 | 4,099,675 | -0.33(-0.51%) |
Apr 21, 2016 | 65.02 | 65.45 | 64.56 | 64.76 | 4,253,733 | -0.09(-0.14%) |
Apr 20, 2016 | 65.69 | 65.71 | 64.58 | 64.85 | 4,775,476 | -0.87(-1.32%) |
Apr 19, 2016 | 65.35 | 65.85 | 65.26 | 65.72 | 4,374,816 | +0.44(+0.67%) |
Apr 18, 2016 | 64.70 | 65.54 | 64.69 | 65.28 | 4,749,830 | +0.64(+0.99%) |
Apr 15, 2016 | 64.23 | 65.00 | 64.17 | 64.64 | 4,532,383 | +0.64(+1.00%) |
Apr 14, 2016 | 63.66 | 64.25 | 63.61 | 64.00 | 3,437,213 | +0.17(+0.27%) |
Apr 13, 2016 | 63.48 | 63.91 | 62.99 | 63.83 | 3,191,816 | +0.61(+0.97%) |
Apr 12, 2016 | 62.56 | 63.44 | 62.11 | 63.22 | 4,266,467 | +0.79(+1.27%) |
Apr 11, 2016 | 63.34 | 63.66 | 62.38 | 62.43 | 5,984,098 | -0.87(-1.37%) |
Apr 08, 2016 | 63.59 | 63.69 | 63.05 | 63.30 | 5,058,231 | -0.54(-0.85%) |
Apr 07, 2016 | 64.13 | 64.42 | 63.39 | 63.84 | 5,288,700 | -0.47(-0.73%) |
Apr 06, 2016 | 64.21 | 64.49 | 63.91 | 64.30 | 4,965,005 | +0.05(+0.09%) |
Apr 05, 2016 | 64.29 | 64.64 | 64.02 | 64.25 | 5,618,245 | -0.16(-0.24%) |
Apr 04, 2016 | 64.87 | 65.24 | 64.27 | 64.41 | 4,796,436 | -0.36(-0.56%) |