Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.28 | 54.44 | 52.97 | 54.44 | 4,332,050 | +1.68(+3.18%) |
Jun 29, 2016 | 52.50 | 53.05 | 52.27 | 52.76 | 2,404,110 | +0.69(+1.33%) |
Jun 28, 2016 | 51.36 | 52.20 | 51.24 | 52.07 | 4,298,916 | +1.18(+2.32%) |
Jun 27, 2016 | 50.99 | 51.44 | 50.53 | 50.89 | 4,134,937 | -0.76(-1.47%) |
Jun 24, 2016 | 51.54 | 52.64 | 51.32 | 51.65 | 6,412,028 | -2.04(-3.80%) |
Jun 23, 2016 | 54.12 | 54.20 | 53.20 | 53.69 | 2,794,215 | +0.04(+0.07%) |
Jun 22, 2016 | 53.67 | 54.15 | 53.30 | 53.65 | 2,772,214 | +0.21(+0.39%) |
Jun 21, 2016 | 54.03 | 54.09 | 52.82 | 53.44 | 3,064,349 | -0.58(-1.07%) |
Jun 20, 2016 | 54.44 | 54.94 | 53.99 | 54.02 | 4,228,985 | +0.29(+0.54%) |
Jun 17, 2016 | 54.29 | 54.49 | 53.55 | 53.73 | 5,029,779 | -0.75(-1.38%) |
Jun 16, 2016 | 52.90 | 54.67 | 52.36 | 54.48 | 4,980,122 | +1.28(+2.41%) |
Jun 15, 2016 | 52.85 | 53.67 | 52.83 | 53.20 | 2,578,611 | +0.38(+0.72%) |
Jun 14, 2016 | 52.15 | 52.95 | 52.07 | 52.82 | 2,866,404 | +0.71(+1.36%) |
Jun 13, 2016 | 52.62 | 53.14 | 52.09 | 52.11 | 3,561,129 | -0.62(-1.18%) |
Jun 10, 2016 | 52.51 | 52.83 | 51.99 | 52.73 | 3,342,565 | -0.27(-0.51%) |
Jun 09, 2016 | 53.27 | 53.35 | 52.56 | 53.00 | 4,158,842 | -0.53(-0.99%) |
Jun 08, 2016 | 53.43 | 53.88 | 53.19 | 53.53 | 3,613,090 | +0.02(+0.04%) |
Jun 07, 2016 | 54.09 | 54.19 | 53.46 | 53.51 | 5,635,193 | -0.52(-0.96%) |
Jun 06, 2016 | 54.53 | 54.69 | 53.77 | 54.03 | 4,848,164 | -0.36(-0.66%) |
Jun 03, 2016 | 54.97 | 55.00 | 53.72 | 54.39 | 4,480,944 | -1.01(-1.82%) |
Jun 02, 2016 | 55.01 | 55.55 | 55.01 | 55.40 | 2,866,965 | +0.23(+0.42%) |
Jun 01, 2016 | 55.20 | 55.20 | 54.56 | 55.17 | 3,676,375 | -0.03(-0.05%) |
May 31, 2016 | 55.00 | 55.28 | 54.74 | 55.20 | 3,682,053 | +0.33(+0.60%) |
May 27, 2016 | 54.32 | 54.87 | 54.87 | 54.87 | 2,711,000 | +0.52(+0.96%) |
May 26, 2016 | 53.87 | 54.77 | 53.51 | 54.35 | 3,213,670 | +0.42(+0.78%) |
May 25, 2016 | 53.47 | 54.48 | 53.45 | 53.93 | 3,670,897 | +0.56(+1.05%) |
May 24, 2016 | 52.82 | 53.64 | 52.60 | 53.37 | 3,520,666 | +0.93(+1.77%) |
May 23, 2016 | 52.56 | 53.30 | 52.41 | 52.44 | 2,194,882 | -0.30(-0.57%) |
May 20, 2016 | 52.35 | 53.34 | 52.34 | 52.74 | 3,329,378 | +0.64(+1.23%) |
May 19, 2016 | 52.14 | 52.24 | 51.32 | 52.10 | 4,529,467 | -0.18(-0.34%) |
May 18, 2016 | 53.23 | 53.31 | 51.92 | 52.28 | 5,420,487 | -1.18(-2.21%) |
May 17, 2016 | 53.63 | 54.43 | 53.24 | 53.46 | 4,637,937 | -0.19(-0.35%) |
May 16, 2016 | 53.55 | 54.05 | 53.12 | 53.65 | 3,093,686 | +0.15(+0.28%) |
May 13, 2016 | 54.22 | 54.60 | 53.47 | 53.50 | 3,857,410 | -0.78(-1.44%) |
May 12, 2016 | 56.25 | 56.33 | 54.00 | 54.28 | 6,142,223 | -1.52(-2.72%) |
May 11, 2016 | 56.21 | 56.42 | 55.39 | 55.80 | 4,891,840 | -1.16(-2.04%) |
May 10, 2016 | 56.17 | 57.02 | 55.89 | 56.96 | 4,210,384 | +0.96(+1.71%) |
May 09, 2016 | 57.73 | 57.86 | 55.89 | 56.00 | 5,230,703 | -1.68(-2.91%) |
May 06, 2016 | 57.21 | 57.73 | 57.01 | 57.68 | 4,812,824 | +0.21(+0.37%) |
May 05, 2016 | 56.83 | 57.89 | 56.62 | 57.47 | 7,706,700 | +0.94(+1.66%) |
May 04, 2016 | 57.01 | 57.59 | 55.76 | 56.53 | 12,178,742 | +0.87(+1.56%) |
May 03, 2016 | 55.98 | 56.28 | 55.35 | 55.66 | 5,735,819 | -0.81(-1.43%) |
May 02, 2016 | 56.02 | 56.65 | 55.64 | 56.47 | 2,633,206 | +0.56(+1.00%) |
Apr 29, 2016 | 56.02 | 56.02 | 55.29 | 55.91 | 3,591,013 | -0.16(-0.29%) |
Apr 28, 2016 | 55.95 | 56.71 | 55.55 | 56.07 | 3,118,918 | -0.32(-0.57%) |
Apr 27, 2016 | 56.50 | 56.75 | 55.57 | 56.39 | 2,905,496 | -0.05(-0.09%) |
Apr 26, 2016 | 56.48 | 57.14 | 56.09 | 56.44 | 2,890,264 | +0.15(+0.27%) |
Apr 25, 2016 | 56.18 | 56.54 | 55.75 | 56.29 | 2,175,646 | -0.20(-0.35%) |
Apr 22, 2016 | 55.84 | 57.07 | 55.84 | 56.49 | 4,541,175 | +0.67(+1.20%) |
Apr 21, 2016 | 55.19 | 56.54 | 54.91 | 55.82 | 3,153,648 | +0.77(+1.40%) |
Apr 20, 2016 | 55.02 | 55.23 | 54.25 | 55.05 | 3,390,237 | +0.09(+0.16%) |
Apr 19, 2016 | 54.25 | 55.77 | 54.10 | 54.96 | 4,234,587 | +0.83(+1.53%) |
Apr 18, 2016 | 53.91 | 54.45 | 53.75 | 54.13 | 2,744,968 | +0.24(+0.45%) |
Apr 15, 2016 | 53.60 | 54.16 | 53.33 | 53.89 | 2,517,124 | +0.23(+0.43%) |
Apr 14, 2016 | 54.21 | 54.49 | 53.65 | 53.66 | 2,896,485 | -0.63(-1.16%) |
Apr 13, 2016 | 54.03 | 54.55 | 53.78 | 54.29 | 4,719,894 | +0.71(+1.33%) |
Apr 12, 2016 | 53.51 | 53.90 | 53.28 | 53.58 | 2,762,821 | +0.06(+0.11%) |
Apr 11, 2016 | 54.27 | 54.58 | 53.42 | 53.52 | 2,640,219 | -0.60(-1.11%) |
Apr 08, 2016 | 54.23 | 54.75 | 53.78 | 54.12 | 3,606,235 | +0.54(+1.01%) |
Apr 07, 2016 | 54.40 | 54.85 | 53.38 | 53.58 | 4,045,216 | -1.27(-2.32%) |
Apr 06, 2016 | 54.29 | 54.96 | 54.17 | 54.85 | 2,577,383 | +0.59(+1.09%) |
Apr 05, 2016 | 54.24 | 54.57 | 53.72 | 54.26 | 3,719,601 | -0.56(-1.02%) |
Apr 04, 2016 | 55.30 | 55.65 | 54.72 | 54.82 | 2,967,580 | -0.35(-0.63%) |