Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.02 | 54.33 | 53.41 | 54.33 | 1,922,609 | +0.56(+1.04%) |
Jun 29, 2016 | 53.26 | 54.13 | 53.02 | 53.77 | 2,015,369 | +0.91(+1.73%) |
Jun 28, 2016 | 52.71 | 53.06 | 51.57 | 52.86 | 2,112,770 | +0.98(+1.89%) |
Jun 27, 2016 | 51.78 | 52.10 | 50.81 | 51.88 | 3,326,616 | -0.77(-1.47%) |
Jun 24, 2016 | 53.15 | 54.24 | 52.47 | 52.66 | 3,886,212 | -2.47(-4.48%) |
Jun 23, 2016 | 56.25 | 56.36 | 54.75 | 55.13 | 1,892,999 | -0.50(-0.90%) |
Jun 22, 2016 | 56.36 | 56.93 | 55.55 | 55.63 | 1,428,304 | -0.73(-1.29%) |
Jun 21, 2016 | 56.03 | 57.26 | 55.73 | 56.36 | 1,976,906 | +0.91(+1.65%) |
Jun 20, 2016 | 56.42 | 56.58 | 55.29 | 55.44 | 1,917,000 | -0.37(-0.67%) |
Jun 17, 2016 | 56.22 | 56.53 | 55.44 | 55.81 | 2,615,532 | -0.46(-0.81%) |
Jun 16, 2016 | 56.62 | 57.03 | 55.95 | 56.27 | 1,877,690 | -0.74(-1.29%) |
Jun 15, 2016 | 57.44 | 58.92 | 56.83 | 57.01 | 2,554,809 | -0.34(-0.59%) |
Jun 14, 2016 | 59.57 | 59.90 | 56.86 | 57.34 | 2,229,830 | -2.58(-4.31%) |
Jun 13, 2016 | 61.81 | 61.96 | 59.86 | 59.93 | 1,592,638 | -2.45(-3.93%) |
Jun 10, 2016 | 62.36 | 62.93 | 61.84 | 62.38 | 1,199,965 | -0.54(-0.86%) |
Jun 09, 2016 | 61.88 | 63.34 | 61.88 | 62.92 | 2,212,668 | +1.03(+1.67%) |
Jun 08, 2016 | 61.81 | 62.85 | 61.58 | 61.88 | 1,666,586 | +0.06(+0.09%) |
Jun 07, 2016 | 60.59 | 62.26 | 60.59 | 61.83 | 1,945,549 | +1.04(+1.72%) |
Jun 06, 2016 | 60.59 | 60.82 | 59.87 | 60.78 | 1,559,360 | +0.12(+0.20%) |
Jun 03, 2016 | 61.43 | 61.43 | 59.91 | 60.66 | 1,794,617 | -0.80(-1.30%) |
Jun 02, 2016 | 61.14 | 61.99 | 61.06 | 61.46 | 1,390,620 | -0.02(-0.03%) |
Jun 01, 2016 | 61.89 | 61.88 | 61.24 | 61.48 | 1,995,181 | -0.41(-0.66%) |
May 31, 2016 | 62.12 | 62.28 | 61.11 | 61.89 | 1,426,536 | -0.39(-0.63%) |
May 27, 2016 | 61.79 | 62.28 | 62.28 | 62.28 | 1,165,846 | +0.63(+1.03%) |
May 26, 2016 | 62.24 | 62.52 | 61.17 | 61.65 | 1,445,104 | -0.72(-1.15%) |
May 25, 2016 | 62.31 | 63.38 | 62.20 | 62.37 | 1,516,768 | +0.04(+0.06%) |
May 24, 2016 | 61.37 | 62.45 | 61.32 | 62.33 | 1,849,880 | +1.43(+2.34%) |
May 23, 2016 | 61.09 | 61.56 | 60.76 | 60.90 | 1,362,300 | +0.12(+0.20%) |
May 20, 2016 | 61.19 | 61.77 | 60.65 | 60.78 | 1,214,306 | +0.09(+0.15%) |
May 19, 2016 | 61.51 | 61.80 | 59.80 | 60.69 | 1,872,102 | -0.96(-1.55%) |
May 18, 2016 | 60.79 | 62.64 | 60.61 | 61.65 | 1,869,692 | +0.91(+1.50%) |
May 17, 2016 | 61.62 | 62.45 | 60.43 | 60.74 | 2,969,887 | -0.81(-1.31%) |
May 16, 2016 | 61.83 | 62.37 | 60.58 | 61.55 | 2,640,821 | +0.05(+0.08%) |
May 13, 2016 | 61.00 | 62.32 | 60.80 | 61.50 | 2,411,205 | +0.64(+1.05%) |
May 12, 2016 | 63.15 | 63.25 | 60.44 | 60.86 | 29,462,730 | -1.88(-3.00%) |
May 11, 2016 | 63.77 | 64.44 | 62.57 | 62.75 | 4,022,574 | -1.61(-2.50%) |
May 10, 2016 | 64.33 | 64.85 | 63.86 | 64.35 | 1,008,095 | +0.49(+0.77%) |
May 09, 2016 | 64.02 | 64.79 | 63.82 | 63.86 | 1,377,859 | +0.27(+0.42%) |
May 06, 2016 | 63.75 | 64.06 | 62.37 | 63.59 | 1,282,632 | -0.58(-0.91%) |
May 05, 2016 | 64.13 | 65.13 | 63.99 | 64.18 | 1,345,821 | +0.04(+0.06%) |
May 04, 2016 | 64.68 | 64.87 | 63.95 | 64.14 | 1,360,795 | -1.22(-1.86%) |
May 03, 2016 | 65.44 | 65.81 | 64.60 | 65.35 | 1,517,810 | -0.11(-0.17%) |
May 02, 2016 | 65.49 | 65.90 | 65.23 | 65.47 | 1,185,679 | +0.09(+0.14%) |
Apr 29, 2016 | 66.42 | 66.49 | 65.08 | 65.37 | 2,225,396 | -1.47(-2.19%) |
Apr 28, 2016 | 68.22 | 68.30 | 66.67 | 66.84 | 1,113,289 | -1.46(-2.13%) |
Apr 27, 2016 | 68.91 | 69.70 | 68.25 | 68.30 | 1,462,733 | -0.71(-1.04%) |
Apr 26, 2016 | 69.22 | 70.06 | 67.83 | 69.01 | 1,942,570 | -0.09(-0.13%) |
Apr 25, 2016 | 71.16 | 71.67 | 69.06 | 69.10 | 2,515,819 | -2.19(-3.07%) |
Apr 22, 2016 | 72.12 | 72.50 | 70.29 | 71.29 | 2,737,124 | -2.39(-3.24%) |
Apr 21, 2016 | 75.58 | 76.20 | 73.13 | 73.68 | 1,620,048 | -2.06(-2.72%) |
Apr 20, 2016 | 76.20 | 76.74 | 75.68 | 75.74 | 1,300,194 | -0.48(-0.63%) |
Apr 19, 2016 | 76.45 | 76.78 | 75.50 | 76.22 | 1,004,648 | -0.11(-0.15%) |
Apr 18, 2016 | 76.59 | 76.81 | 75.18 | 76.33 | 1,045,427 | -0.13(-0.17%) |
Apr 15, 2016 | 75.97 | 76.62 | 75.49 | 76.46 | 1,189,472 | +0.48(+0.64%) |
Apr 14, 2016 | 76.24 | 77.28 | 75.94 | 75.98 | 1,242,432 | -0.01(-0.01%) |
Apr 13, 2016 | 74.28 | 76.11 | 74.00 | 75.99 | 1,205,247 | +2.43(+3.31%) |
Apr 12, 2016 | 73.22 | 74.15 | 73.10 | 73.56 | 1,053,103 | +0.71(+0.98%) |
Apr 11, 2016 | 74.05 | 74.67 | 72.84 | 72.84 | 1,533,230 | -0.56(-0.76%) |
Apr 08, 2016 | 73.06 | 73.74 | 72.55 | 73.40 | 981,648 | +0.74(+1.02%) |
Apr 07, 2016 | 73.74 | 73.94 | 72.11 | 72.66 | 1,595,717 | -1.26(-1.71%) |
Apr 06, 2016 | 74.22 | 74.35 | 72.67 | 73.92 | 1,787,828 | -0.04(-0.05%) |
Apr 05, 2016 | 72.76 | 75.62 | 72.63 | 73.96 | 2,974,966 | +0.71(+0.96%) |
Apr 04, 2016 | 72.60 | 73.31 | 71.48 | 73.25 | 6,957,112 | -2.87(-3.77%) |