Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.74 | 55.81 | 55.10 | 55.44 | 8,189,383 | -0.14(-0.26%) |
Jun 29, 2016 | 55.39 | 56.04 | 55.33 | 55.58 | 8,527,431 | +0.21(+0.37%) |
Jun 28, 2016 | 55.35 | 55.90 | 54.83 | 55.37 | 9,225,899 | +0.23(+0.42%) |
Jun 27, 2016 | 54.82 | 55.36 | 53.91 | 55.14 | 7,023,835 | +0.08(+0.14%) |
Jun 24, 2016 | 54.17 | 55.47 | 54.05 | 55.06 | 8,514,936 | -0.34(-0.62%) |
Jun 23, 2016 | 55.08 | 55.74 | 55.02 | 55.40 | 9,459,982 | +0.73(+1.34%) |
Jun 22, 2016 | 54.20 | 54.94 | 54.20 | 54.67 | 5,569,051 | +0.44(+0.82%) |
Jun 21, 2016 | 54.21 | 54.66 | 53.73 | 54.23 | 5,768,087 | +0.25(+0.46%) |
Jun 20, 2016 | 54.08 | 54.70 | 53.98 | 53.98 | 5,449,803 | +0.39(+0.73%) |
Jun 17, 2016 | 53.21 | 54.06 | 53.09 | 53.59 | 9,904,759 | +0.41(+0.78%) |
Jun 16, 2016 | 53.37 | 53.63 | 53.00 | 53.18 | 6,256,825 | -0.23(-0.43%) |
Jun 15, 2016 | 53.18 | 53.87 | 53.11 | 53.41 | 7,424,196 | +0.42(+0.79%) |
Jun 14, 2016 | 52.94 | 53.15 | 52.34 | 52.99 | 6,639,355 | -0.12(-0.22%) |
Jun 13, 2016 | 53.87 | 54.06 | 53.07 | 53.11 | 5,837,023 | -0.79(-1.46%) |
Jun 10, 2016 | 53.55 | 54.09 | 53.24 | 53.90 | 5,974,346 | +0.15(+0.28%) |
Jun 09, 2016 | 54.45 | 54.68 | 53.48 | 53.74 | 7,711,557 | -0.74(-1.36%) |
Jun 08, 2016 | 54.27 | 54.71 | 54.09 | 54.48 | 7,189,798 | +0.30(+0.56%) |
Jun 07, 2016 | 54.96 | 55.29 | 54.19 | 54.18 | 6,769,668 | -0.45(-0.83%) |
Jun 06, 2016 | 54.48 | 54.96 | 54.17 | 54.63 | 7,083,163 | +0.13(+0.23%) |
Jun 03, 2016 | 54.29 | 54.81 | 54.05 | 54.51 | 9,132,445 | +0.26(+0.48%) |
Jun 02, 2016 | 53.78 | 54.32 | 53.78 | 54.25 | 17,209,450 | -0.07(-0.13%) |
Jun 01, 2016 | 54.75 | 54.75 | 54.00 | 54.32 | 11,066,009 | -0.29(-0.54%) |
May 31, 2016 | 55.01 | 55.16 | 54.36 | 54.61 | 10,781,649 | -0.10(-0.17%) |
May 27, 2016 | 54.77 | 54.71 | 54.71 | 54.71 | 6,060,422 | -0.01(-0.01%) |
May 26, 2016 | 55.29 | 55.67 | 54.63 | 54.71 | 8,838,910 | -0.29(-0.53%) |
May 25, 2016 | 54.64 | 55.33 | 54.25 | 55.01 | 10,954,433 | +0.47(+0.86%) |
May 24, 2016 | 54.05 | 54.96 | 54.01 | 54.54 | 9,554,876 | +0.60(+1.12%) |
May 23, 2016 | 54.61 | 54.82 | 53.88 | 53.94 | 9,937,484 | -0.58(-1.06%) |
May 20, 2016 | 53.51 | 54.90 | 53.20 | 54.52 | 11,745,517 | +1.27(+2.39%) |
May 19, 2016 | 54.12 | 54.55 | 53.03 | 53.24 | 16,356,718 | -0.75(-1.38%) |
May 18, 2016 | 53.58 | 54.48 | 52.01 | 53.99 | 45,893,692 | -4.45(-7.62%) |
May 17, 2016 | 59.27 | 59.63 | 58.01 | 58.45 | 11,699,852 | -0.79(-1.34%) |
May 16, 2016 | 58.40 | 59.83 | 57.96 | 59.24 | 11,028,376 | +1.02(+1.76%) |
May 13, 2016 | 59.30 | 59.38 | 58.14 | 58.22 | 12,001,468 | -1.36(-2.28%) |
May 12, 2016 | 59.36 | 60.20 | 59.34 | 59.57 | 11,579,620 | -0.08(-0.13%) |
May 11, 2016 | 60.72 | 60.97 | 59.63 | 59.65 | 14,584,166 | -3.43(-5.43%) |
May 10, 2016 | 62.93 | 63.44 | 62.49 | 63.08 | 4,892,367 | +0.09(+0.15%) |
May 09, 2016 | 62.32 | 63.27 | 62.07 | 62.98 | 5,573,241 | +0.94(+1.51%) |
May 06, 2016 | 61.56 | 62.14 | 61.34 | 62.04 | 4,400,789 | +0.48(+0.78%) |
May 05, 2016 | 62.69 | 62.81 | 61.16 | 61.56 | 7,177,330 | -1.24(-1.98%) |
May 04, 2016 | 62.78 | 63.25 | 62.59 | 62.81 | 4,079,494 | -0.22(-0.35%) |
May 03, 2016 | 63.01 | 63.31 | 62.70 | 63.03 | 4,100,743 | -0.10(-0.16%) |
May 02, 2016 | 62.60 | 63.16 | 62.28 | 63.13 | 6,208,209 | +0.49(+0.78%) |
Apr 29, 2016 | 63.51 | 63.57 | 62.26 | 62.64 | 8,679,628 | -1.44(-2.25%) |
Apr 28, 2016 | 65.26 | 65.39 | 63.94 | 64.09 | 4,864,415 | -1.54(-2.35%) |
Apr 27, 2016 | 65.14 | 65.85 | 64.77 | 65.63 | 4,543,603 | +0.54(+0.84%) |
Apr 26, 2016 | 65.12 | 65.49 | 64.95 | 65.09 | 3,723,289 | +0.00(+0.00%) |
Apr 25, 2016 | 64.73 | 65.09 | 64.30 | 65.09 | 4,014,956 | +0.21(+0.33%) |
Apr 22, 2016 | 65.31 | 65.50 | 64.73 | 64.87 | 4,071,647 | -0.33(-0.51%) |
Apr 21, 2016 | 65.46 | 65.90 | 65.01 | 65.20 | 4,224,652 | -0.09(-0.14%) |
Apr 20, 2016 | 66.14 | 66.16 | 65.02 | 65.30 | 4,742,828 | -0.87(-1.32%) |
Apr 19, 2016 | 65.80 | 66.30 | 65.71 | 66.17 | 4,344,908 | +0.44(+0.67%) |
Apr 18, 2016 | 65.14 | 65.99 | 65.13 | 65.73 | 4,717,357 | +0.65(+0.99%) |
Apr 15, 2016 | 64.67 | 65.45 | 64.61 | 65.09 | 4,501,397 | +0.65(+1.00%) |
Apr 14, 2016 | 64.10 | 64.69 | 64.05 | 64.44 | 3,413,714 | +0.17(+0.27%) |
Apr 13, 2016 | 63.91 | 64.35 | 63.42 | 64.27 | 3,169,995 | +0.61(+0.97%) |
Apr 12, 2016 | 62.99 | 63.87 | 62.53 | 63.65 | 4,237,299 | +0.80(+1.27%) |
Apr 11, 2016 | 63.78 | 64.09 | 62.81 | 62.86 | 5,943,187 | -0.87(-1.37%) |
Apr 08, 2016 | 64.03 | 64.12 | 63.49 | 63.73 | 5,023,650 | -0.54(-0.85%) |
Apr 07, 2016 | 64.57 | 64.87 | 63.83 | 64.27 | 5,252,543 | -0.47(-0.73%) |
Apr 06, 2016 | 64.65 | 64.94 | 64.35 | 64.75 | 4,931,061 | +0.06(+0.09%) |
Apr 05, 2016 | 64.73 | 65.09 | 64.46 | 64.69 | 5,579,835 | -0.16(-0.24%) |
Apr 04, 2016 | 65.31 | 65.69 | 64.71 | 64.85 | 4,763,645 | -0.36(-0.56%) |