Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.59 | 54.54 | 52.73 | 54.52 | 7,443,190 | +1.36(+2.57%) |
Jun 29, 2016 | 52.00 | 53.20 | 51.72 | 53.16 | 5,207,411 | +1.94(+3.79%) |
Jun 28, 2016 | 50.86 | 51.31 | 50.36 | 51.22 | 7,607,341 | +1.30(+2.60%) |
Jun 27, 2016 | 52.23 | 52.23 | 49.81 | 49.92 | 10,428,839 | -3.20(-6.03%) |
Jun 24, 2016 | 53.70 | 55.18 | 53.01 | 53.12 | 9,453,242 | -3.19(-5.67%) |
Jun 23, 2016 | 55.60 | 56.36 | 55.42 | 56.32 | 3,433,698 | +1.43(+2.61%) |
Jun 22, 2016 | 55.20 | 55.66 | 54.85 | 54.88 | 3,110,463 | -0.27(-0.50%) |
Jun 21, 2016 | 55.73 | 55.79 | 54.56 | 55.16 | 5,237,239 | -0.03(-0.05%) |
Jun 20, 2016 | 56.48 | 56.62 | 55.09 | 55.18 | 6,011,002 | +0.08(+0.14%) |
Jun 17, 2016 | 55.19 | 55.63 | 54.78 | 55.10 | 7,211,972 | -0.05(-0.09%) |
Jun 16, 2016 | 55.03 | 55.33 | 53.85 | 55.16 | 6,169,473 | -0.33(-0.60%) |
Jun 15, 2016 | 56.17 | 56.86 | 55.35 | 55.49 | 11,055,663 | +0.18(+0.33%) |
Jun 14, 2016 | 58.82 | 58.82 | 54.74 | 55.31 | 17,405,996 | -3.92(-6.62%) |
Jun 13, 2016 | 59.63 | 60.45 | 59.20 | 59.23 | 2,905,497 | -0.89(-1.48%) |
Jun 10, 2016 | 60.35 | 60.56 | 59.91 | 60.13 | 2,919,120 | -0.71(-1.17%) |
Jun 09, 2016 | 61.34 | 61.35 | 60.21 | 60.84 | 3,203,282 | -1.06(-1.71%) |
Jun 08, 2016 | 61.59 | 62.29 | 61.32 | 61.90 | 3,716,474 | -0.21(-0.35%) |
Jun 07, 2016 | 62.67 | 62.72 | 62.08 | 62.11 | 2,620,604 | -0.43(-0.69%) |
Jun 06, 2016 | 61.52 | 62.95 | 61.29 | 62.54 | 2,822,092 | +1.07(+1.75%) |
Jun 03, 2016 | 62.05 | 62.14 | 60.50 | 61.47 | 4,051,800 | -1.53(-2.43%) |
Jun 02, 2016 | 62.83 | 62.99 | 62.34 | 62.99 | 1,742,896 | +0.14(+0.22%) |
Jun 01, 2016 | 62.25 | 62.94 | 61.67 | 62.86 | 1,857,290 | -0.02(-0.03%) |
May 31, 2016 | 63.69 | 63.83 | 62.52 | 62.87 | 2,753,087 | -0.51(-0.80%) |
May 27, 2016 | 62.56 | 63.38 | 63.38 | 63.38 | 3,274,799 | +1.09(+1.75%) |
May 26, 2016 | 62.69 | 62.81 | 62.04 | 62.29 | 1,913,240 | -0.61(-0.97%) |
May 25, 2016 | 61.84 | 63.12 | 61.68 | 62.90 | 3,223,304 | +1.42(+2.30%) |
May 24, 2016 | 60.87 | 61.68 | 59.75 | 61.48 | 2,383,311 | +0.83(+1.37%) |
May 23, 2016 | 60.80 | 61.37 | 60.45 | 60.65 | 2,201,431 | -0.24(-0.39%) |
May 20, 2016 | 60.74 | 61.44 | 60.49 | 60.89 | 2,391,522 | +0.34(+0.57%) |
May 19, 2016 | 60.42 | 61.63 | 59.99 | 60.55 | 4,031,287 | -0.39(-0.63%) |
May 18, 2016 | 59.09 | 60.96 | 58.94 | 60.93 | 5,054,591 | +1.85(+3.12%) |
May 17, 2016 | 59.13 | 59.81 | 58.73 | 59.09 | 3,120,701 | -0.39(-0.65%) |
May 16, 2016 | 58.83 | 59.80 | 58.70 | 59.47 | 3,120,297 | +0.49(+0.83%) |
May 13, 2016 | 59.36 | 60.06 | 58.65 | 58.99 | 2,865,218 | -0.56(-0.94%) |
May 12, 2016 | 60.24 | 60.72 | 59.10 | 59.54 | 2,457,744 | -0.51(-0.84%) |
May 11, 2016 | 60.46 | 60.99 | 60.05 | 60.05 | 2,825,630 | -0.67(-1.11%) |
May 10, 2016 | 59.76 | 60.84 | 59.72 | 60.72 | 3,105,760 | +1.31(+2.21%) |
May 09, 2016 | 60.02 | 60.07 | 59.11 | 59.41 | 3,267,240 | +0.18(+0.30%) |
May 06, 2016 | 58.73 | 59.26 | 58.41 | 59.23 | 4,033,126 | +0.23(+0.39%) |
May 05, 2016 | 59.69 | 60.03 | 58.56 | 59.00 | 6,262,323 | -0.48(-0.80%) |
May 04, 2016 | 60.74 | 60.75 | 59.13 | 59.48 | 4,753,463 | -1.95(-3.18%) |
May 03, 2016 | 61.94 | 62.06 | 60.98 | 61.43 | 2,559,040 | -1.37(-2.19%) |
May 02, 2016 | 62.20 | 62.93 | 61.46 | 62.81 | 3,188,335 | +1.02(+1.64%) |
Apr 29, 2016 | 62.30 | 62.56 | 61.35 | 61.79 | 3,475,370 | -0.84(-1.34%) |
Apr 28, 2016 | 62.79 | 63.39 | 62.30 | 62.63 | 3,095,005 | -0.80(-1.27%) |
Apr 27, 2016 | 62.42 | 63.59 | 62.16 | 63.43 | 7,484,511 | -1.41(-2.17%) |
Apr 26, 2016 | 64.04 | 64.87 | 63.70 | 64.84 | 3,146,807 | +0.83(+1.29%) |
Apr 25, 2016 | 64.09 | 64.42 | 63.57 | 64.01 | 2,903,047 | -0.49(-0.75%) |
Apr 22, 2016 | 63.59 | 64.64 | 63.57 | 64.50 | 2,088,796 | +0.71(+1.11%) |
Apr 21, 2016 | 64.23 | 65.13 | 63.75 | 63.79 | 3,470,057 | -0.60(-0.93%) |
Apr 20, 2016 | 62.61 | 64.49 | 62.58 | 64.39 | 5,765,686 | +2.24(+3.61%) |
Apr 19, 2016 | 61.42 | 62.22 | 61.00 | 62.14 | 2,752,072 | +0.97(+1.59%) |
Apr 18, 2016 | 60.51 | 61.37 | 60.22 | 61.17 | 2,068,215 | +0.27(+0.45%) |
Apr 15, 2016 | 61.22 | 61.64 | 60.65 | 60.89 | 3,353,539 | -0.11(-0.18%) |
Apr 14, 2016 | 60.31 | 61.61 | 60.16 | 61.01 | 3,363,988 | +0.54(+0.89%) |
Apr 13, 2016 | 58.90 | 60.49 | 58.88 | 60.47 | 3,943,495 | +2.16(+3.70%) |
Apr 12, 2016 | 57.66 | 58.44 | 57.54 | 58.31 | 3,352,903 | +0.95(+1.65%) |
Apr 11, 2016 | 57.05 | 57.79 | 56.96 | 57.36 | 4,248,255 | +0.45(+0.79%) |
Apr 08, 2016 | 57.22 | 57.80 | 56.69 | 56.91 | 2,647,453 | +0.08(+0.14%) |
Apr 07, 2016 | 57.75 | 58.03 | 56.42 | 56.83 | 3,330,583 | -1.44(-2.48%) |
Apr 06, 2016 | 58.05 | 58.40 | 57.36 | 58.27 | 3,767,487 | -0.22(-0.38%) |
Apr 05, 2016 | 58.13 | 58.85 | 57.86 | 58.50 | 4,047,882 | -1.11(-1.86%) |
Apr 04, 2016 | 60.25 | 60.51 | 59.51 | 59.61 | 1,894,886 | -0.83(-1.37%) |