Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 59.27 | 63.09 | 59.25 | 62.38 | 11,943,655 | +3.12(+5.26%) |
Jun 29, 2016 | 58.51 | 59.37 | 58.08 | 59.27 | 3,975,706 | +1.08(+1.85%) |
Jun 28, 2016 | 58.77 | 58.93 | 57.75 | 58.19 | 2,739,215 | -0.51(-0.87%) |
Jun 27, 2016 | 58.67 | 59.04 | 58.37 | 58.70 | 3,369,569 | -0.27(-0.47%) |
Jun 24, 2016 | 58.39 | 59.46 | 58.20 | 58.98 | 3,838,105 | -0.49(-0.82%) |
Jun 23, 2016 | 59.40 | 59.46 | 58.95 | 59.46 | 1,280,143 | +0.37(+0.62%) |
Jun 22, 2016 | 59.12 | 59.34 | 58.97 | 59.10 | 1,572,699 | +0.02(+0.03%) |
Jun 21, 2016 | 58.92 | 59.37 | 58.80 | 59.08 | 2,271,378 | +0.36(+0.61%) |
Jun 20, 2016 | 58.88 | 59.19 | 58.69 | 58.72 | 1,934,841 | +0.07(+0.12%) |
Jun 17, 2016 | 58.81 | 58.81 | 58.03 | 58.65 | 2,439,190 | -0.20(-0.34%) |
Jun 16, 2016 | 58.27 | 59.03 | 58.14 | 58.85 | 2,278,031 | +0.55(+0.94%) |
Jun 15, 2016 | 58.75 | 58.88 | 57.93 | 58.30 | 2,599,493 | -0.44(-0.74%) |
Jun 14, 2016 | 58.50 | 58.99 | 57.92 | 58.74 | 2,961,774 | -0.02(-0.03%) |
Jun 13, 2016 | 59.59 | 59.79 | 58.68 | 58.75 | 3,213,712 | -0.93(-1.56%) |
Jun 10, 2016 | 59.10 | 59.73 | 59.04 | 59.69 | 5,136,068 | +0.33(+0.55%) |
Jun 09, 2016 | 58.10 | 59.37 | 58.04 | 59.36 | 4,096,263 | +1.23(+2.12%) |
Jun 08, 2016 | 57.43 | 58.30 | 57.36 | 58.13 | 2,685,796 | +0.70(+1.22%) |
Jun 07, 2016 | 56.94 | 57.65 | 56.84 | 57.42 | 2,580,040 | +0.49(+0.86%) |
Jun 06, 2016 | 57.41 | 57.56 | 56.79 | 56.94 | 1,462,512 | -0.47(-0.81%) |
Jun 03, 2016 | 56.97 | 57.72 | 56.97 | 57.40 | 2,142,336 | +0.46(+0.81%) |
Jun 02, 2016 | 57.13 | 57.16 | 56.74 | 56.94 | 1,589,253 | -0.28(-0.49%) |
Jun 01, 2016 | 56.84 | 57.49 | 56.81 | 57.23 | 2,787,185 | +0.40(+0.71%) |
May 31, 2016 | 56.90 | 57.24 | 56.55 | 56.82 | 4,165,217 | -0.09(-0.16%) |
May 27, 2016 | 57.29 | 56.91 | 56.91 | 56.91 | 1,877,680 | -0.26(-0.45%) |
May 26, 2016 | 56.77 | 57.37 | 56.76 | 57.17 | 2,199,896 | +0.44(+0.78%) |
May 25, 2016 | 56.70 | 57.01 | 56.54 | 56.73 | 1,948,834 | +0.08(+0.13%) |
May 24, 2016 | 56.50 | 56.92 | 56.34 | 56.66 | 2,317,314 | +0.18(+0.32%) |
May 23, 2016 | 56.39 | 56.96 | 56.36 | 56.47 | 2,291,618 | +0.08(+0.15%) |
May 20, 2016 | 57.09 | 57.09 | 56.25 | 56.39 | 3,409,110 | -0.71(-1.25%) |
May 19, 2016 | 56.79 | 57.17 | 56.57 | 57.10 | 2,473,481 | +0.15(+0.27%) |
May 18, 2016 | 57.15 | 57.26 | 56.20 | 56.95 | 4,187,001 | -0.29(-0.50%) |
May 17, 2016 | 58.39 | 58.69 | 57.03 | 57.24 | 2,766,692 | -1.37(-2.34%) |
May 16, 2016 | 58.45 | 58.77 | 58.27 | 58.61 | 2,137,916 | +0.03(+0.05%) |
May 13, 2016 | 58.52 | 59.15 | 58.40 | 58.58 | 3,133,991 | -0.09(-0.16%) |
May 12, 2016 | 58.23 | 58.85 | 58.15 | 58.67 | 2,862,201 | +0.86(+1.48%) |
May 11, 2016 | 57.87 | 58.37 | 57.73 | 57.82 | 2,557,470 | -0.14(-0.25%) |
May 10, 2016 | 57.42 | 57.97 | 57.38 | 57.96 | 2,640,920 | +0.78(+1.37%) |
May 09, 2016 | 56.92 | 57.45 | 56.70 | 57.18 | 2,769,205 | +0.24(+0.43%) |
May 06, 2016 | 56.85 | 57.14 | 55.94 | 56.94 | 3,980,663 | -0.02(-0.04%) |
May 05, 2016 | 57.60 | 58.18 | 56.83 | 56.96 | 4,477,928 | -1.50(-2.56%) |
May 04, 2016 | 58.10 | 58.71 | 58.08 | 58.45 | 4,032,067 | +0.13(+0.22%) |
May 03, 2016 | 58.54 | 58.92 | 58.17 | 58.33 | 2,468,080 | -0.45(-0.76%) |
May 02, 2016 | 58.44 | 58.96 | 58.29 | 58.77 | 1,880,614 | +0.48(+0.82%) |
Apr 29, 2016 | 57.99 | 58.39 | 57.73 | 58.30 | 1,713,595 | +0.25(+0.43%) |
Apr 28, 2016 | 57.62 | 58.37 | 57.52 | 58.05 | 1,132,531 | +0.07(+0.12%) |
Apr 27, 2016 | 57.35 | 58.17 | 57.29 | 57.98 | 1,840,799 | +0.81(+1.42%) |
Apr 26, 2016 | 57.61 | 57.71 | 57.07 | 57.16 | 2,329,334 | -0.36(-0.63%) |
Apr 25, 2016 | 57.04 | 57.75 | 57.01 | 57.53 | 1,728,787 | +0.39(+0.69%) |
Apr 22, 2016 | 56.97 | 57.19 | 56.71 | 57.13 | 1,595,052 | +0.22(+0.39%) |
Apr 21, 2016 | 58.25 | 58.25 | 56.89 | 56.91 | 2,453,703 | -1.31(-2.24%) |
Apr 20, 2016 | 58.85 | 59.02 | 58.12 | 58.22 | 1,809,478 | -0.68(-1.15%) |
Apr 19, 2016 | 58.96 | 59.04 | 58.48 | 58.90 | 2,031,450 | -0.05(-0.09%) |
Apr 18, 2016 | 58.86 | 59.08 | 58.55 | 58.95 | 1,843,568 | +0.09(+0.15%) |
Apr 15, 2016 | 58.07 | 58.90 | 57.98 | 58.86 | 2,948,184 | +0.83(+1.43%) |
Apr 14, 2016 | 58.20 | 58.52 | 57.98 | 58.03 | 2,906,393 | -0.16(-0.27%) |
Apr 13, 2016 | 58.82 | 58.82 | 57.98 | 58.19 | 2,221,300 | -0.51(-0.87%) |
Apr 12, 2016 | 58.48 | 58.84 | 58.48 | 58.70 | 1,202,760 | +0.27(+0.45%) |
Apr 11, 2016 | 58.71 | 59.07 | 58.35 | 58.43 | 1,438,601 | -0.20(-0.34%) |
Apr 08, 2016 | 58.60 | 58.82 | 58.30 | 58.63 | 1,079,115 | +0.11(+0.18%) |
Apr 07, 2016 | 58.88 | 58.96 | 58.36 | 58.52 | 1,624,091 | -0.51(-0.86%) |
Apr 06, 2016 | 59.20 | 59.20 | 58.64 | 59.03 | 3,051,481 | +0.74(+1.26%) |
Apr 05, 2016 | 59.12 | 59.20 | 58.17 | 58.30 | 2,624,228 | -0.96(-1.61%) |
Apr 04, 2016 | 59.11 | 59.27 | 58.44 | 59.25 | 3,935,003 | +0.16(+0.27%) |