Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 61.43 | 63.25 | 61.43 | 62.68 | 10,630,714 | +1.62(+2.65%) |
Jun 29, 2016 | 60.85 | 61.67 | 60.85 | 61.06 | 310,255 | +0.61(+1.01%) |
Jun 28, 2016 | 60.36 | 60.69 | 59.48 | 60.45 | 379,156 | +0.26(+0.44%) |
Jun 27, 2016 | 59.49 | 60.43 | 59.27 | 60.19 | 350,592 | +0.68(+1.15%) |
Jun 24, 2016 | 58.32 | 59.97 | 58.26 | 59.50 | 694,951 | -0.03(-0.05%) |
Jun 23, 2016 | 59.46 | 59.66 | 59.11 | 59.54 | 181,382 | +0.24(+0.40%) |
Jun 22, 2016 | 59.61 | 59.70 | 59.01 | 59.30 | 172,597 | -0.31(-0.52%) |
Jun 21, 2016 | 59.52 | 59.83 | 59.24 | 59.61 | 281,908 | +0.07(+0.12%) |
Jun 20, 2016 | 59.87 | 59.97 | 58.89 | 59.54 | 286,285 | +0.02(+0.04%) |
Jun 17, 2016 | 59.66 | 59.88 | 58.73 | 59.51 | 362,900 | -0.01(-0.01%) |
Jun 16, 2016 | 59.28 | 59.73 | 59.27 | 59.52 | 188,520 | +0.35(+0.59%) |
Jun 15, 2016 | 59.61 | 59.66 | 58.71 | 59.17 | 189,367 | -0.44(-0.73%) |
Jun 14, 2016 | 58.96 | 59.67 | 58.77 | 59.61 | 187,600 | +0.60(+1.01%) |
Jun 13, 2016 | 59.07 | 59.50 | 58.87 | 59.01 | 153,376 | -0.05(-0.08%) |
Jun 10, 2016 | 59.39 | 59.49 | 58.76 | 59.06 | 169,632 | -0.41(-0.68%) |
Jun 09, 2016 | 58.47 | 59.60 | 58.22 | 59.46 | 223,825 | +0.87(+1.48%) |
Jun 08, 2016 | 57.91 | 58.65 | 57.89 | 58.60 | 192,322 | +0.64(+1.11%) |
Jun 07, 2016 | 57.66 | 58.09 | 57.20 | 57.95 | 207,844 | +0.40(+0.69%) |
Jun 06, 2016 | 57.10 | 57.74 | 56.84 | 57.55 | 243,853 | +0.44(+0.77%) |
Jun 03, 2016 | 56.64 | 57.41 | 56.42 | 57.11 | 263,941 | +0.90(+1.60%) |
Jun 02, 2016 | 56.03 | 56.41 | 55.56 | 56.21 | 151,143 | +0.05(+0.09%) |
Jun 01, 2016 | 55.21 | 56.21 | 55.09 | 56.17 | 283,220 | +0.88(+1.58%) |
May 31, 2016 | 55.45 | 55.45 | 54.47 | 55.29 | 305,077 | -0.45(-0.80%) |
May 27, 2016 | 55.15 | 55.74 | 55.74 | 55.74 | 181,451 | +0.61(+1.11%) |
May 26, 2016 | 54.92 | 55.43 | 53.91 | 55.12 | 189,134 | +0.19(+0.35%) |
May 25, 2016 | 55.00 | 55.23 | 54.61 | 54.93 | 202,957 | -0.17(-0.30%) |
May 24, 2016 | 53.94 | 55.12 | 53.83 | 55.10 | 311,571 | +1.27(+2.37%) |
May 23, 2016 | 54.30 | 54.82 | 53.65 | 53.83 | 264,619 | -0.36(-0.66%) |
May 20, 2016 | 54.26 | 54.36 | 54.00 | 54.18 | 234,446 | +0.18(+0.34%) |
May 19, 2016 | 53.71 | 54.10 | 53.46 | 54.00 | 188,154 | +0.17(+0.31%) |
May 18, 2016 | 54.08 | 55.12 | 53.66 | 53.83 | 289,222 | -0.36(-0.66%) |
May 17, 2016 | 55.74 | 56.06 | 53.92 | 54.19 | 419,335 | -1.80(-3.21%) |
May 16, 2016 | 55.74 | 56.15 | 55.20 | 55.99 | 223,270 | +0.33(+0.60%) |
May 13, 2016 | 54.81 | 55.72 | 54.40 | 55.66 | 441,372 | +0.56(+1.01%) |
May 12, 2016 | 54.64 | 55.37 | 54.10 | 55.10 | 338,438 | +0.11(+0.20%) |
May 11, 2016 | 54.15 | 55.00 | 54.15 | 54.99 | 220,404 | +0.74(+1.37%) |
May 10, 2016 | 54.01 | 54.38 | 53.51 | 54.25 | 224,973 | +0.29(+0.53%) |
May 09, 2016 | 53.29 | 54.18 | 53.00 | 53.96 | 261,118 | +0.61(+1.15%) |
May 06, 2016 | 52.98 | 53.47 | 52.56 | 53.35 | 259,212 | +0.15(+0.28%) |
May 05, 2016 | 53.32 | 54.27 | 53.00 | 53.20 | 192,092 | -0.36(-0.67%) |
May 04, 2016 | 52.54 | 53.98 | 51.34 | 53.55 | 269,310 | +1.02(+1.94%) |
May 03, 2016 | 52.56 | 52.80 | 52.07 | 52.54 | 134,117 | -0.08(-0.15%) |
May 02, 2016 | 51.80 | 52.77 | 51.28 | 52.62 | 191,340 | +0.92(+1.79%) |
Apr 29, 2016 | 51.52 | 51.87 | 51.08 | 51.69 | 221,378 | +0.07(+0.14%) |
Apr 28, 2016 | 50.74 | 51.83 | 50.74 | 51.62 | 218,599 | +0.57(+1.12%) |
Apr 27, 2016 | 51.44 | 51.54 | 50.62 | 51.05 | 214,291 | +0.00(+0.00%) |
Apr 26, 2016 | 51.03 | 51.31 | 50.82 | 51.05 | 192,125 | +0.08(+0.16%) |
Apr 25, 2016 | 50.76 | 51.10 | 50.56 | 50.97 | 186,464 | +0.05(+0.09%) |
Apr 22, 2016 | 50.27 | 51.25 | 50.27 | 50.92 | 381,889 | +0.84(+1.69%) |
Apr 21, 2016 | 51.17 | 51.32 | 49.97 | 50.07 | 242,555 | -1.33(-2.59%) |
Apr 20, 2016 | 52.31 | 52.76 | 51.31 | 51.40 | 191,312 | -1.01(-1.93%) |
Apr 19, 2016 | 52.11 | 52.50 | 51.76 | 52.42 | 182,134 | +0.39(+0.75%) |
Apr 18, 2016 | 51.14 | 52.03 | 51.01 | 52.03 | 158,083 | +0.71(+1.38%) |
Apr 15, 2016 | 51.01 | 51.58 | 50.82 | 51.32 | 393,993 | +0.27(+0.53%) |
Apr 14, 2016 | 51.18 | 51.36 | 50.84 | 51.05 | 198,879 | -0.18(-0.36%) |
Apr 13, 2016 | 51.36 | 51.36 | 50.74 | 51.23 | 268,218 | -0.06(-0.12%) |
Apr 12, 2016 | 50.82 | 51.52 | 50.59 | 51.29 | 335,882 | +0.49(+0.97%) |
Apr 11, 2016 | 51.76 | 51.92 | 50.69 | 50.80 | 316,500 | -0.88(-1.71%) |
Apr 08, 2016 | 51.26 | 51.90 | 51.25 | 51.68 | 197,612 | +0.64(+1.25%) |
Apr 07, 2016 | 51.05 | 51.56 | 50.88 | 51.05 | 539,870 | -0.06(-0.12%) |
Apr 06, 2016 | 51.13 | 51.61 | 50.99 | 51.11 | 188,585 | -0.06(-0.11%) |
Apr 05, 2016 | 52.27 | 52.27 | 51.11 | 51.17 | 279,696 | -1.15(-2.21%) |
Apr 04, 2016 | 52.88 | 52.89 | 52.19 | 52.32 | 187,107 | -0.53(-1.01%) |