Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.62 | 56.03 | 55.05 | 55.86 | 117,327 | -0.14(-0.25%) |
Jun 29, 2016 | 55.46 | 56.35 | 55.28 | 55.99 | 188,120 | +1.24(+2.27%) |
Jun 28, 2016 | 53.92 | 54.81 | 53.70 | 54.75 | 158,109 | +2.20(+4.18%) |
Jun 27, 2016 | 54.44 | 54.45 | 52.01 | 52.56 | 1,695,536 | -2.44(-4.44%) |
Jun 24, 2016 | 55.19 | 56.18 | 54.81 | 55.00 | 247,116 | -2.77(-4.79%) |
Jun 23, 2016 | 57.18 | 57.77 | 57.00 | 57.77 | 76,101 | +1.17(+2.07%) |
Jun 22, 2016 | 57.13 | 57.31 | 56.43 | 56.59 | 371,253 | -0.42(-0.74%) |
Jun 21, 2016 | 56.06 | 57.19 | 55.74 | 57.02 | 73,541 | +0.84(+1.50%) |
Jun 20, 2016 | 56.08 | 56.53 | 55.85 | 56.18 | 91,878 | +0.99(+1.80%) |
Jun 17, 2016 | 54.74 | 55.65 | 54.74 | 55.19 | 437,477 | +0.95(+1.76%) |
Jun 16, 2016 | 54.45 | 54.45 | 53.27 | 54.23 | 628,931 | -0.96(-1.74%) |
Jun 15, 2016 | 54.97 | 55.94 | 54.47 | 55.20 | 187,357 | -0.09(-0.16%) |
Jun 14, 2016 | 54.86 | 55.68 | 54.23 | 55.28 | 58,234 | +0.20(+0.36%) |
Jun 13, 2016 | 54.99 | 56.08 | 54.99 | 55.09 | 96,694 | -0.59(-1.06%) |
Jun 10, 2016 | 57.07 | 57.22 | 55.50 | 55.68 | 73,906 | -2.17(-3.75%) |
Jun 09, 2016 | 57.66 | 58.12 | 57.40 | 57.85 | 89,737 | -0.52(-0.89%) |
Jun 08, 2016 | 59.13 | 59.52 | 58.18 | 58.37 | 216,788 | -0.26(-0.44%) |
Jun 07, 2016 | 57.24 | 58.75 | 57.11 | 58.62 | 124,074 | +1.82(+3.20%) |
Jun 06, 2016 | 56.37 | 56.87 | 55.93 | 56.81 | 112,777 | +1.15(+2.06%) |
Jun 03, 2016 | 56.43 | 56.46 | 55.32 | 55.66 | 146,998 | -0.62(-1.10%) |
Jun 02, 2016 | 55.62 | 56.29 | 55.46 | 56.28 | 216,469 | +0.13(+0.23%) |
Jun 01, 2016 | 55.24 | 56.16 | 55.10 | 56.15 | 122,270 | +0.34(+0.62%) |
May 31, 2016 | 56.06 | 56.75 | 55.55 | 55.80 | 82,279 | -0.04(-0.07%) |
May 27, 2016 | 55.75 | 55.84 | 55.84 | 55.84 | 90,448 | -0.16(-0.28%) |
May 26, 2016 | 56.90 | 57.01 | 55.92 | 56.00 | 164,057 | -0.33(-0.59%) |
May 25, 2016 | 55.63 | 56.45 | 55.63 | 56.33 | 119,948 | +1.07(+1.94%) |
May 24, 2016 | 55.24 | 55.64 | 54.61 | 55.26 | 85,633 | +0.38(+0.70%) |
May 23, 2016 | 54.52 | 55.13 | 54.31 | 54.88 | 63,918 | -0.15(-0.27%) |
May 20, 2016 | 54.74 | 55.04 | 54.10 | 55.03 | 89,607 | +0.54(+0.99%) |
May 19, 2016 | 54.06 | 54.70 | 53.15 | 54.49 | 131,239 | -0.28(-0.52%) |
May 18, 2016 | 55.10 | 55.74 | 54.43 | 54.77 | 195,785 | -0.42(-0.76%) |
May 17, 2016 | 55.35 | 55.73 | 54.70 | 55.20 | 165,748 | +0.36(+0.66%) |
May 16, 2016 | 54.46 | 55.25 | 54.46 | 54.83 | 135,598 | +1.03(+1.92%) |
May 13, 2016 | 54.08 | 54.81 | 53.68 | 53.80 | 138,098 | -0.65(-1.19%) |
May 12, 2016 | 55.18 | 55.92 | 53.96 | 54.45 | 633,783 | -0.11(-0.20%) |
May 11, 2016 | 53.77 | 55.16 | 53.26 | 54.56 | 167,369 | +0.54(+1.00%) |
May 10, 2016 | 52.87 | 54.03 | 52.87 | 54.02 | 121,309 | +1.48(+2.82%) |
May 09, 2016 | 53.12 | 53.13 | 51.76 | 52.53 | 128,881 | -0.93(-1.74%) |
May 06, 2016 | 53.74 | 54.73 | 53.28 | 53.47 | 113,997 | -0.59(-1.09%) |
May 05, 2016 | 54.61 | 55.25 | 53.56 | 54.06 | 176,512 | +0.67(+1.25%) |
May 04, 2016 | 54.97 | 55.47 | 53.03 | 53.39 | 341,537 | -1.35(-2.46%) |
May 03, 2016 | 55.74 | 55.95 | 54.47 | 54.73 | 208,976 | -2.09(-3.68%) |
May 02, 2016 | 56.86 | 57.14 | 55.89 | 56.82 | 132,470 | -0.28(-0.50%) |
Apr 29, 2016 | 57.91 | 58.40 | 56.07 | 57.11 | 209,623 | -0.60(-1.04%) |
Apr 28, 2016 | 58.70 | 59.55 | 57.58 | 57.71 | 116,745 | -1.49(-2.52%) |
Apr 27, 2016 | 58.40 | 59.48 | 58.19 | 59.20 | 349,571 | +1.25(+2.15%) |
Apr 26, 2016 | 56.92 | 58.00 | 56.55 | 57.95 | 1,141,159 | +1.58(+2.80%) |
Apr 25, 2016 | 57.02 | 57.03 | 55.92 | 56.37 | 226,284 | -0.93(-1.63%) |
Apr 22, 2016 | 56.03 | 57.34 | 56.03 | 57.31 | 113,301 | +1.53(+2.75%) |
Apr 21, 2016 | 56.36 | 56.48 | 55.42 | 55.77 | 68,897 | -0.37(-0.66%) |
Apr 20, 2016 | 55.48 | 56.65 | 54.80 | 56.15 | 250,901 | +0.47(+0.85%) |
Apr 19, 2016 | 54.96 | 56.01 | 54.66 | 55.68 | 161,981 | +1.27(+2.33%) |
Apr 18, 2016 | 51.80 | 54.48 | 51.49 | 54.41 | 291,783 | +1.10(+2.06%) |
Apr 15, 2016 | 53.93 | 53.98 | 53.23 | 53.31 | 106,996 | -1.03(-1.90%) |
Apr 14, 2016 | 54.48 | 54.48 | 53.86 | 54.34 | 93,381 | +0.13(+0.24%) |
Apr 13, 2016 | 54.29 | 54.62 | 53.47 | 54.21 | 167,981 | -0.09(-0.16%) |
Apr 12, 2016 | 52.07 | 54.63 | 52.01 | 54.30 | 224,072 | +2.49(+4.81%) |
Apr 11, 2016 | 52.56 | 52.65 | 51.81 | 51.81 | 47,991 | -0.35(-0.68%) |
Apr 08, 2016 | 51.87 | 52.36 | 51.64 | 52.16 | 85,368 | +1.50(+2.97%) |
Apr 07, 2016 | 50.15 | 50.94 | 49.94 | 50.66 | 68,114 | +0.05(+0.10%) |
Apr 06, 2016 | 49.89 | 50.64 | 49.32 | 50.61 | 186,836 | +1.11(+2.24%) |
Apr 05, 2016 | 49.16 | 49.88 | 49.03 | 49.50 | 661,791 | -0.12(-0.24%) |
Apr 04, 2016 | 50.23 | 50.97 | 49.57 | 49.62 | 142,121 | -0.60(-1.19%) |