Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.77 | 54.72 | 52.91 | 54.71 | 7,418,101 | +1.37(+2.57%) |
Jun 29, 2016 | 52.17 | 53.38 | 51.90 | 53.34 | 5,189,859 | +1.95(+3.79%) |
Jun 28, 2016 | 51.04 | 51.48 | 50.53 | 51.39 | 7,581,699 | +1.30(+2.60%) |
Jun 27, 2016 | 52.41 | 52.41 | 49.98 | 50.09 | 10,393,686 | -3.21(-6.03%) |
Jun 24, 2016 | 53.88 | 55.37 | 53.19 | 53.30 | 9,421,378 | -3.20(-5.67%) |
Jun 23, 2016 | 55.79 | 56.55 | 55.61 | 56.51 | 3,422,124 | +1.44(+2.61%) |
Jun 22, 2016 | 55.39 | 55.85 | 55.03 | 55.07 | 3,099,979 | -0.28(-0.50%) |
Jun 21, 2016 | 55.92 | 55.98 | 54.74 | 55.34 | 5,219,586 | -0.03(-0.05%) |
Jun 20, 2016 | 56.67 | 56.81 | 55.27 | 55.37 | 5,990,740 | +0.08(+0.14%) |
Jun 17, 2016 | 55.38 | 55.82 | 54.96 | 55.29 | 7,187,663 | -0.05(-0.09%) |
Jun 16, 2016 | 55.21 | 55.52 | 54.03 | 55.34 | 6,148,678 | -0.34(-0.60%) |
Jun 15, 2016 | 56.36 | 57.05 | 55.53 | 55.68 | 11,018,398 | +0.18(+0.33%) |
Jun 14, 2016 | 59.02 | 59.02 | 54.92 | 55.50 | 17,347,326 | -3.94(-6.62%) |
Jun 13, 2016 | 59.83 | 60.66 | 59.40 | 59.43 | 2,895,703 | -0.90(-1.48%) |
Jun 10, 2016 | 60.55 | 60.77 | 60.11 | 60.33 | 2,909,281 | -0.72(-1.17%) |
Jun 09, 2016 | 61.54 | 61.55 | 60.42 | 61.05 | 3,192,485 | -1.06(-1.71%) |
Jun 08, 2016 | 61.80 | 62.50 | 61.52 | 62.10 | 3,703,947 | -0.22(-0.35%) |
Jun 07, 2016 | 62.88 | 62.93 | 62.29 | 62.32 | 2,611,770 | -0.43(-0.69%) |
Jun 06, 2016 | 61.73 | 63.16 | 61.49 | 62.75 | 2,812,580 | +1.08(+1.75%) |
Jun 03, 2016 | 62.26 | 62.35 | 60.70 | 61.67 | 4,038,143 | -1.53(-2.43%) |
Jun 02, 2016 | 63.04 | 63.21 | 62.55 | 63.21 | 1,737,021 | +0.14(+0.22%) |
Jun 01, 2016 | 62.46 | 63.16 | 61.88 | 63.07 | 1,851,029 | -0.02(-0.03%) |
May 31, 2016 | 63.90 | 64.04 | 62.73 | 63.09 | 2,743,807 | -0.51(-0.80%) |
May 27, 2016 | 62.78 | 63.59 | 63.59 | 63.59 | 3,263,761 | +1.09(+1.75%) |
May 26, 2016 | 62.91 | 63.02 | 62.25 | 62.50 | 1,906,791 | -0.61(-0.97%) |
May 25, 2016 | 62.05 | 63.34 | 61.89 | 63.11 | 3,212,439 | +1.42(+2.30%) |
May 24, 2016 | 61.08 | 61.89 | 59.95 | 61.69 | 2,375,278 | +0.84(+1.37%) |
May 23, 2016 | 61.00 | 61.58 | 60.66 | 60.86 | 2,194,010 | -0.24(-0.39%) |
May 20, 2016 | 60.95 | 61.65 | 60.69 | 61.10 | 2,383,461 | +0.34(+0.57%) |
May 19, 2016 | 60.62 | 61.84 | 60.19 | 60.75 | 4,017,699 | -0.39(-0.63%) |
May 18, 2016 | 59.29 | 61.17 | 59.14 | 61.14 | 5,037,553 | +1.85(+3.12%) |
May 17, 2016 | 59.33 | 60.01 | 58.93 | 59.29 | 3,110,182 | -0.39(-0.65%) |
May 16, 2016 | 59.03 | 60.00 | 58.90 | 59.68 | 3,109,779 | +0.49(+0.83%) |
May 13, 2016 | 59.56 | 60.26 | 58.85 | 59.18 | 2,855,560 | -0.56(-0.94%) |
May 12, 2016 | 60.44 | 60.92 | 59.30 | 59.74 | 2,449,460 | -0.51(-0.84%) |
May 11, 2016 | 60.66 | 61.19 | 60.25 | 60.25 | 2,816,105 | -0.68(-1.11%) |
May 10, 2016 | 59.96 | 61.05 | 59.92 | 60.93 | 3,095,292 | +1.32(+2.21%) |
May 09, 2016 | 60.22 | 60.27 | 59.31 | 59.61 | 3,256,227 | +0.18(+0.30%) |
May 06, 2016 | 58.93 | 59.46 | 58.61 | 59.43 | 4,019,531 | +0.23(+0.39%) |
May 05, 2016 | 59.89 | 60.24 | 58.76 | 59.20 | 6,241,214 | -0.48(-0.80%) |
May 04, 2016 | 60.95 | 60.95 | 59.33 | 59.68 | 4,737,441 | -1.96(-3.18%) |
May 03, 2016 | 62.15 | 62.27 | 61.19 | 61.64 | 2,550,414 | -1.38(-2.19%) |
May 02, 2016 | 62.41 | 63.15 | 61.67 | 63.02 | 3,177,588 | +1.02(+1.64%) |
Apr 29, 2016 | 62.51 | 62.77 | 61.55 | 62.00 | 3,463,656 | -0.84(-1.34%) |
Apr 28, 2016 | 63.00 | 63.60 | 62.51 | 62.84 | 3,084,572 | -0.80(-1.26%) |
Apr 27, 2016 | 62.63 | 63.81 | 62.37 | 63.64 | 7,459,283 | -1.41(-2.17%) |
Apr 26, 2016 | 64.26 | 65.09 | 63.92 | 65.06 | 3,136,201 | +0.83(+1.29%) |
Apr 25, 2016 | 64.30 | 64.64 | 63.79 | 64.23 | 2,893,262 | -0.49(-0.75%) |
Apr 22, 2016 | 63.81 | 64.86 | 63.79 | 64.71 | 2,081,756 | +0.71(+1.11%) |
Apr 21, 2016 | 64.45 | 65.35 | 63.97 | 64.00 | 3,458,361 | -0.60(-0.93%) |
Apr 20, 2016 | 62.82 | 64.71 | 62.79 | 64.60 | 5,746,252 | +2.25(+3.61%) |
Apr 19, 2016 | 61.63 | 62.43 | 61.20 | 62.35 | 2,742,795 | +0.98(+1.59%) |
Apr 18, 2016 | 60.72 | 61.58 | 60.42 | 61.37 | 2,061,244 | +0.27(+0.45%) |
Apr 15, 2016 | 61.43 | 61.85 | 60.85 | 61.10 | 3,342,236 | -0.11(-0.18%) |
Apr 14, 2016 | 60.52 | 61.82 | 60.36 | 61.21 | 3,352,649 | +0.54(+0.89%) |
Apr 13, 2016 | 59.10 | 60.70 | 59.08 | 60.67 | 3,930,203 | +2.17(+3.70%) |
Apr 12, 2016 | 57.85 | 58.63 | 57.73 | 58.51 | 3,341,602 | +0.95(+1.65%) |
Apr 11, 2016 | 57.24 | 57.98 | 57.15 | 57.55 | 4,233,936 | +0.45(+0.79%) |
Apr 08, 2016 | 57.41 | 58.00 | 56.88 | 57.10 | 2,638,529 | +0.08(+0.14%) |
Apr 07, 2016 | 57.95 | 58.22 | 56.61 | 57.02 | 3,319,357 | -1.45(-2.48%) |
Apr 06, 2016 | 58.25 | 58.60 | 57.55 | 58.47 | 3,754,788 | -0.22(-0.38%) |
Apr 05, 2016 | 58.33 | 59.05 | 58.06 | 58.69 | 4,034,238 | -1.11(-1.86%) |
Apr 04, 2016 | 60.46 | 60.72 | 59.71 | 59.81 | 1,888,499 | -0.83(-1.37%) |