Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.25 | 57.76 | 56.95 | 57.61 | 7,358,954 | +0.43(+0.75%) |
Jun 29, 2016 | 56.49 | 57.31 | 56.36 | 57.18 | 8,349,799 | +1.07(+1.91%) |
Jun 28, 2016 | 55.28 | 56.16 | 55.06 | 56.10 | 9,069,974 | +1.32(+2.40%) |
Jun 27, 2016 | 54.84 | 55.42 | 54.61 | 54.79 | 9,597,455 | -0.23(-0.41%) |
Jun 24, 2016 | 55.12 | 55.98 | 54.95 | 55.01 | 9,516,425 | -1.58(-2.79%) |
Jun 23, 2016 | 56.76 | 56.80 | 56.21 | 56.59 | 7,219,066 | +0.26(+0.46%) |
Jun 22, 2016 | 55.51 | 57.22 | 55.49 | 56.34 | 10,388,839 | +0.83(+1.49%) |
Jun 21, 2016 | 55.44 | 55.70 | 54.82 | 55.51 | 8,280,020 | +0.23(+0.41%) |
Jun 20, 2016 | 55.57 | 55.90 | 55.28 | 55.28 | 6,630,611 | +0.23(+0.41%) |
Jun 17, 2016 | 56.09 | 56.09 | 54.64 | 55.06 | 19,263,154 | -0.83(-1.48%) |
Jun 16, 2016 | 56.37 | 56.50 | 55.14 | 55.88 | 13,826,345 | -0.65(-1.16%) |
Jun 15, 2016 | 57.07 | 57.47 | 56.48 | 56.54 | 6,918,445 | -0.41(-0.73%) |
Jun 14, 2016 | 56.27 | 56.99 | 56.22 | 56.95 | 6,022,145 | +0.69(+1.22%) |
Jun 13, 2016 | 56.62 | 57.01 | 56.09 | 56.27 | 6,067,122 | -0.34(-0.59%) |
Jun 10, 2016 | 56.48 | 56.86 | 56.23 | 56.60 | 6,426,852 | -0.06(-0.11%) |
Jun 09, 2016 | 57.16 | 57.43 | 56.59 | 56.66 | 7,307,779 | -0.53(-0.93%) |
Jun 08, 2016 | 57.62 | 57.64 | 57.09 | 57.19 | 7,319,731 | -0.39(-0.68%) |
Jun 07, 2016 | 57.84 | 58.16 | 57.41 | 57.58 | 6,465,737 | -0.30(-0.51%) |
Jun 06, 2016 | 57.20 | 58.53 | 57.19 | 57.88 | 12,321,974 | +1.09(+1.92%) |
Jun 03, 2016 | 56.69 | 57.16 | 56.35 | 56.79 | 6,468,408 | -0.09(-0.15%) |
Jun 02, 2016 | 56.03 | 56.87 | 55.93 | 56.87 | 5,918,261 | +0.88(+1.57%) |
Jun 01, 2016 | 55.87 | 56.17 | 55.63 | 55.99 | 4,782,548 | +0.13(+0.24%) |
May 31, 2016 | 55.60 | 56.00 | 55.27 | 55.86 | 9,193,509 | +0.30(+0.55%) |
May 27, 2016 | 55.27 | 55.56 | 55.56 | 55.56 | 4,660,451 | +0.45(+0.82%) |
May 26, 2016 | 54.96 | 55.30 | 54.76 | 55.10 | 5,127,738 | +0.03(+0.06%) |
May 25, 2016 | 55.55 | 55.76 | 54.95 | 55.07 | 7,464,843 | -0.42(-0.76%) |
May 24, 2016 | 55.27 | 55.66 | 55.18 | 55.49 | 4,978,621 | +0.65(+1.18%) |
May 23, 2016 | 55.26 | 55.32 | 54.23 | 54.85 | 7,579,742 | -0.29(-0.52%) |
May 20, 2016 | 54.96 | 55.44 | 54.78 | 55.14 | 6,628,493 | +0.34(+0.63%) |
May 19, 2016 | 55.03 | 55.32 | 54.19 | 54.79 | 6,963,273 | -0.59(-1.07%) |
May 18, 2016 | 55.25 | 55.94 | 55.03 | 55.39 | 6,508,842 | -0.09(-0.17%) |
May 17, 2016 | 56.27 | 56.85 | 55.24 | 55.48 | 13,836,011 | -1.26(-2.22%) |
May 16, 2016 | 55.64 | 56.88 | 55.33 | 56.74 | 6,457,206 | +1.29(+2.32%) |
May 13, 2016 | 55.53 | 56.02 | 55.32 | 55.46 | 5,051,020 | -0.08(-0.14%) |
May 12, 2016 | 55.35 | 55.62 | 55.00 | 55.53 | 6,318,448 | +0.37(+0.66%) |
May 11, 2016 | 55.56 | 55.72 | 55.00 | 55.17 | 6,875,301 | -0.56(-1.01%) |
May 10, 2016 | 55.90 | 55.90 | 55.20 | 55.73 | 7,391,749 | +0.15(+0.27%) |
May 09, 2016 | 55.58 | 56.08 | 55.54 | 55.58 | 6,781,692 | +0.09(+0.17%) |
May 06, 2016 | 55.32 | 55.70 | 54.44 | 55.49 | 6,122,669 | +0.05(+0.10%) |
May 05, 2016 | 54.97 | 55.46 | 54.57 | 55.43 | 8,173,993 | +0.29(+0.52%) |
May 04, 2016 | 54.86 | 55.28 | 54.64 | 55.14 | 8,773,318 | -0.27(-0.49%) |
May 03, 2016 | 56.06 | 56.12 | 55.12 | 55.42 | 7,391,641 | -0.65(-1.15%) |
May 02, 2016 | 56.24 | 56.36 | 55.70 | 56.06 | 9,933,455 | -0.17(-0.30%) |
Apr 29, 2016 | 56.14 | 56.63 | 55.60 | 56.23 | 12,198,134 | -0.06(-0.11%) |
Apr 28, 2016 | 55.92 | 56.92 | 54.15 | 56.30 | 17,636,672 | +1.58(+2.89%) |
Apr 27, 2016 | 55.21 | 55.32 | 53.46 | 54.72 | 9,717,410 | -0.49(-0.89%) |
Apr 26, 2016 | 55.03 | 55.37 | 54.63 | 55.21 | 5,915,172 | +0.18(+0.33%) |
Apr 25, 2016 | 55.01 | 55.18 | 54.57 | 55.03 | 5,431,112 | -0.04(-0.07%) |
Apr 22, 2016 | 54.73 | 55.37 | 54.73 | 55.07 | 7,449,735 | +0.41(+0.74%) |
Apr 21, 2016 | 53.77 | 54.72 | 53.66 | 54.66 | 6,957,455 | +0.72(+1.34%) |
Apr 20, 2016 | 53.90 | 54.19 | 53.30 | 53.94 | 8,880,677 | +0.25(+0.46%) |
Apr 19, 2016 | 53.64 | 54.33 | 53.13 | 53.69 | 5,159,743 | +0.04(+0.07%) |
Apr 18, 2016 | 53.04 | 53.72 | 52.66 | 53.65 | 4,295,078 | +0.63(+1.19%) |
Apr 15, 2016 | 52.93 | 53.21 | 52.64 | 53.02 | 4,168,268 | +0.14(+0.27%) |
Apr 14, 2016 | 52.71 | 53.22 | 52.60 | 52.88 | 4,437,062 | +0.23(+0.44%) |
Apr 13, 2016 | 52.20 | 52.71 | 51.74 | 52.64 | 7,243,800 | +0.57(+1.09%) |
Apr 12, 2016 | 51.39 | 52.42 | 51.31 | 52.07 | 5,640,047 | +0.67(+1.30%) |
Apr 11, 2016 | 51.58 | 51.80 | 51.24 | 51.40 | 4,551,041 | -0.07(-0.14%) |
Apr 08, 2016 | 52.07 | 52.14 | 51.14 | 51.47 | 5,653,438 | -0.16(-0.32%) |
Apr 07, 2016 | 51.46 | 51.91 | 51.11 | 51.64 | 8,098,142 | -0.20(-0.39%) |
Apr 06, 2016 | 51.23 | 52.31 | 51.23 | 51.84 | 7,372,657 | +0.61(+1.19%) |
Apr 05, 2016 | 51.29 | 52.04 | 51.11 | 51.23 | 5,570,771 | -0.16(-0.32%) |
Apr 04, 2016 | 50.65 | 51.67 | 50.46 | 51.40 | 7,350,236 | +0.83(+1.63%) |