Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.97 | 56.46 | 55.89 | 56.39 | 39,508,836 | +0.38(+0.68%) |
Jun 29, 2016 | 55.65 | 56.13 | 55.62 | 56.01 | 35,453,136 | +0.70(+1.26%) |
Jun 28, 2016 | 55.15 | 55.33 | 55.05 | 55.31 | 20,892,884 | +0.69(+1.26%) |
Jun 27, 2016 | 55.26 | 55.30 | 54.60 | 54.63 | 41,877,212 | -0.80(-1.44%) |
Jun 24, 2016 | 55.25 | 55.97 | 55.19 | 55.43 | 47,187,084 | -0.93(-1.64%) |
Jun 23, 2016 | 56.19 | 56.35 | 56.14 | 56.35 | 14,899,822 | +0.41(+0.74%) |
Jun 22, 2016 | 55.92 | 56.00 | 55.85 | 55.94 | 16,157,066 | +0.05(+0.10%) |
Jun 21, 2016 | 55.77 | 55.91 | 55.68 | 55.89 | 18,236,642 | +0.21(+0.38%) |
Jun 20, 2016 | 55.75 | 55.91 | 55.61 | 55.67 | 20,079,090 | +0.33(+0.59%) |
Jun 17, 2016 | 55.32 | 55.48 | 55.30 | 55.35 | 24,202,544 | +0.04(+0.07%) |
Jun 16, 2016 | 55.16 | 55.36 | 54.89 | 55.31 | 28,831,168 | +0.03(+0.05%) |
Jun 15, 2016 | 55.43 | 55.51 | 55.24 | 55.28 | 21,332,338 | +0.03(+0.05%) |
Jun 14, 2016 | 55.35 | 55.42 | 55.11 | 55.25 | 30,908,836 | -0.19(-0.34%) |
Jun 13, 2016 | 55.59 | 55.80 | 55.44 | 55.44 | 25,921,006 | -0.37(-0.67%) |
Jun 10, 2016 | 55.86 | 55.94 | 55.70 | 55.81 | 22,919,962 | -0.27(-0.49%) |
Jun 09, 2016 | 56.31 | 56.23 | 56.02 | 56.09 | 16,804,634 | -0.22(-0.39%) |
Jun 08, 2016 | 56.16 | 56.32 | 56.16 | 56.31 | 22,008,096 | +0.21(+0.38%) |
Jun 07, 2016 | 55.91 | 56.16 | 55.88 | 56.09 | 27,671,746 | +0.25(+0.44%) |
Jun 06, 2016 | 55.78 | 55.88 | 55.67 | 55.85 | 24,221,120 | +0.25(+0.44%) |
Jun 03, 2016 | 55.55 | 55.63 | 55.41 | 55.60 | 19,665,362 | +0.10(+0.18%) |
Jun 02, 2016 | 55.39 | 55.53 | 55.33 | 55.50 | 18,202,256 | +0.01(+0.02%) |
Jun 01, 2016 | 55.25 | 55.51 | 55.19 | 55.49 | 24,765,432 | +0.09(+0.16%) |
May 31, 2016 | 55.49 | 55.57 | 55.34 | 55.40 | 18,101,810 | -0.05(-0.10%) |
May 27, 2016 | 55.39 | 55.45 | 55.45 | 55.45 | 9,395,834 | +0.09(+0.17%) |
May 26, 2016 | 55.62 | 55.62 | 55.35 | 55.36 | 18,516,672 | -0.16(-0.29%) |
May 25, 2016 | 55.55 | 55.60 | 55.49 | 55.52 | 22,818,842 | +0.09(+0.16%) |
May 24, 2016 | 55.24 | 55.43 | 55.20 | 55.43 | 16,357,647 | +0.33(+0.60%) |
May 23, 2016 | 55.07 | 55.39 | 54.97 | 55.10 | 15,782,550 | +0.01(+0.02%) |
May 20, 2016 | 54.90 | 55.10 | 54.90 | 55.09 | 15,932,510 | +0.19(+0.35%) |
May 19, 2016 | 54.86 | 54.94 | 54.72 | 54.90 | 30,622,484 | -0.15(-0.28%) |
May 18, 2016 | 55.06 | 55.21 | 54.90 | 55.05 | 25,072,026 | +0.01(+0.01%) |
May 17, 2016 | 55.06 | 55.21 | 55.00 | 55.04 | 11,303,934 | -0.11(-0.20%) |
May 16, 2016 | 54.95 | 55.18 | 54.91 | 55.15 | 19,592,336 | +0.30(+0.56%) |
May 13, 2016 | 55.04 | 55.11 | 54.82 | 54.85 | 17,103,166 | -0.25(-0.45%) |
May 12, 2016 | 55.15 | 55.15 | 54.97 | 55.09 | 17,073,216 | +0.09(+0.16%) |
May 11, 2016 | 55.05 | 55.23 | 54.95 | 55.01 | 31,228,918 | -0.04(-0.07%) |
May 10, 2016 | 54.62 | 55.06 | 54.62 | 55.05 | 17,236,402 | +0.46(+0.85%) |
May 09, 2016 | 54.63 | 54.72 | 54.51 | 54.58 | 17,541,474 | -0.10(-0.18%) |
May 06, 2016 | 54.48 | 54.80 | 54.47 | 54.68 | 24,456,046 | -0.03(-0.06%) |
May 05, 2016 | 54.94 | 54.94 | 54.69 | 54.72 | 28,346,466 | -0.05(-0.08%) |
May 04, 2016 | 54.87 | 54.90 | 54.74 | 54.76 | 26,630,598 | -0.21(-0.37%) |
May 03, 2016 | 55.13 | 55.14 | 54.89 | 54.97 | 27,844,064 | -0.36(-0.65%) |
May 02, 2016 | 55.25 | 55.35 | 55.19 | 55.33 | 17,236,424 | +0.02(+0.04%) |
Apr 29, 2016 | 55.16 | 55.34 | 54.98 | 55.31 | 30,754,328 | +0.09(+0.17%) |
Apr 28, 2016 | 55.29 | 55.43 | 55.17 | 55.21 | 13,992,411 | -0.09(-0.17%) |
Apr 27, 2016 | 55.03 | 55.34 | 55.02 | 55.31 | 15,927,390 | +0.32(+0.59%) |
Apr 26, 2016 | 54.94 | 54.99 | 54.85 | 54.98 | 12,567,241 | +0.18(+0.34%) |
Apr 25, 2016 | 54.91 | 54.99 | 54.78 | 54.80 | 13,604,076 | -0.21(-0.38%) |
Apr 22, 2016 | 54.93 | 55.04 | 54.88 | 55.01 | 16,650,552 | +0.13(+0.23%) |
Apr 21, 2016 | 55.12 | 55.14 | 54.86 | 54.88 | 20,239,568 | -0.17(-0.31%) |
Apr 20, 2016 | 55.00 | 55.21 | 54.89 | 55.05 | 15,356,533 | +0.11(+0.19%) |
Apr 19, 2016 | 54.84 | 55.02 | 54.80 | 54.95 | 17,622,874 | +0.23(+0.42%) |
Apr 18, 2016 | 54.19 | 54.72 | 54.17 | 54.72 | 13,965,689 | +0.31(+0.57%) |
Apr 15, 2016 | 54.40 | 54.46 | 54.35 | 54.41 | 11,912,649 | -0.09(-0.16%) |
Apr 14, 2016 | 54.52 | 54.56 | 54.41 | 54.49 | 16,311,212 | -0.02(-0.04%) |
Apr 13, 2016 | 54.29 | 54.62 | 54.29 | 54.51 | 20,613,470 | +0.36(+0.66%) |
Apr 12, 2016 | 53.93 | 54.18 | 53.90 | 54.16 | 17,849,102 | +0.32(+0.59%) |
Apr 11, 2016 | 53.85 | 53.99 | 53.83 | 53.84 | 12,321,461 | +0.07(+0.14%) |
Apr 08, 2016 | 53.81 | 53.85 | 53.70 | 53.77 | 12,057,739 | +0.24(+0.46%) |
Apr 07, 2016 | 53.57 | 53.70 | 53.47 | 53.52 | 17,141,492 | -0.26(-0.49%) |
Apr 06, 2016 | 53.43 | 53.83 | 53.41 | 53.79 | 21,127,306 | +0.45(+0.84%) |
Apr 05, 2016 | 53.31 | 53.47 | 53.28 | 53.34 | 20,095,606 | -0.20(-0.37%) |
Apr 04, 2016 | 53.60 | 53.76 | 53.48 | 53.54 | 14,054,016 | -0.13(-0.25%) |