Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 60.86 | 61.93 | 60.75 | 61.93 | 7,581,609 | +1.18(+1.95%) |
Jun 29, 2016 | 60.80 | 61.00 | 60.39 | 60.75 | 5,125,172 | +0.15(+0.25%) |
Jun 28, 2016 | 60.47 | 60.64 | 60.00 | 60.60 | 6,243,353 | -0.04(-0.06%) |
Jun 27, 2016 | 59.47 | 60.75 | 59.40 | 60.63 | 6,087,895 | +1.13(+1.89%) |
Jun 24, 2016 | 58.93 | 60.13 | 58.77 | 59.51 | 5,124,464 | +0.27(+0.46%) |
Jun 23, 2016 | 59.09 | 59.24 | 58.73 | 59.23 | 2,192,488 | +0.16(+0.27%) |
Jun 22, 2016 | 59.23 | 59.32 | 59.00 | 59.07 | 2,351,694 | -0.12(-0.21%) |
Jun 21, 2016 | 58.96 | 59.56 | 58.82 | 59.19 | 2,829,560 | +0.00(+0.00%) |
Jun 20, 2016 | 59.72 | 59.84 | 58.70 | 59.19 | 5,265,088 | -0.71(-1.18%) |
Jun 17, 2016 | 59.61 | 59.92 | 59.10 | 59.90 | 7,724,011 | +0.32(+0.55%) |
Jun 16, 2016 | 59.12 | 59.71 | 58.98 | 59.58 | 4,704,129 | +0.72(+1.23%) |
Jun 15, 2016 | 59.50 | 59.61 | 58.68 | 58.86 | 4,472,923 | -0.64(-1.07%) |
Jun 14, 2016 | 58.84 | 59.51 | 58.69 | 59.49 | 4,322,375 | +0.58(+0.98%) |
Jun 13, 2016 | 58.91 | 59.19 | 58.71 | 58.91 | 3,989,205 | +0.27(+0.46%) |
Jun 10, 2016 | 58.64 | 58.90 | 58.20 | 58.65 | 4,464,642 | -0.01(-0.02%) |
Jun 09, 2016 | 58.06 | 58.77 | 57.84 | 58.66 | 3,510,921 | +0.54(+0.93%) |
Jun 08, 2016 | 57.64 | 58.12 | 57.64 | 58.12 | 2,316,547 | +0.38(+0.65%) |
Jun 07, 2016 | 57.92 | 58.09 | 57.63 | 57.74 | 2,711,906 | +0.11(+0.19%) |
Jun 06, 2016 | 57.95 | 58.09 | 57.44 | 57.64 | 4,166,575 | -0.17(-0.30%) |
Jun 03, 2016 | 57.49 | 58.08 | 57.48 | 57.81 | 5,777,939 | +0.82(+1.44%) |
Jun 02, 2016 | 56.83 | 57.04 | 56.28 | 56.99 | 3,398,134 | -0.06(-0.10%) |
Jun 01, 2016 | 56.49 | 57.05 | 56.31 | 57.04 | 4,040,923 | +0.57(+1.01%) |
May 31, 2016 | 56.31 | 56.57 | 56.08 | 56.47 | 5,769,540 | +0.18(+0.32%) |
May 27, 2016 | 56.26 | 56.29 | 56.29 | 56.29 | 3,039,527 | +0.01(+0.03%) |
May 26, 2016 | 55.58 | 56.31 | 55.58 | 56.28 | 2,516,646 | +0.73(+1.31%) |
May 25, 2016 | 55.55 | 55.66 | 55.12 | 55.55 | 5,005,444 | -0.03(-0.05%) |
May 24, 2016 | 55.17 | 55.65 | 55.03 | 55.58 | 3,357,280 | +0.61(+1.10%) |
May 23, 2016 | 55.61 | 55.72 | 54.92 | 54.97 | 3,816,362 | -0.61(-1.10%) |
May 20, 2016 | 55.77 | 55.78 | 55.20 | 55.59 | 3,386,813 | +0.02(+0.04%) |
May 19, 2016 | 54.99 | 55.59 | 54.66 | 55.56 | 3,993,640 | +0.29(+0.52%) |
May 18, 2016 | 56.74 | 56.74 | 55.12 | 55.27 | 5,692,543 | -1.53(-2.69%) |
May 17, 2016 | 57.79 | 57.79 | 56.48 | 56.80 | 5,154,196 | -1.06(-1.84%) |
May 16, 2016 | 57.57 | 57.87 | 57.27 | 57.87 | 3,396,548 | +0.16(+0.28%) |
May 13, 2016 | 57.92 | 57.97 | 57.34 | 57.70 | 3,656,981 | -0.22(-0.38%) |
May 12, 2016 | 57.40 | 58.07 | 57.09 | 57.92 | 3,866,629 | +0.42(+0.73%) |
May 11, 2016 | 57.37 | 57.51 | 56.83 | 57.50 | 3,785,574 | +0.31(+0.54%) |
May 10, 2016 | 57.44 | 57.51 | 57.04 | 57.19 | 3,440,424 | +0.00(+0.00%) |
May 09, 2016 | 56.68 | 57.46 | 56.54 | 57.19 | 3,750,131 | +0.49(+0.86%) |
May 06, 2016 | 57.23 | 57.24 | 55.98 | 56.71 | 6,234,862 | -0.57(-1.00%) |
May 05, 2016 | 56.94 | 57.68 | 56.82 | 57.28 | 5,176,984 | +0.11(+0.20%) |
May 04, 2016 | 56.32 | 57.59 | 56.18 | 57.17 | 5,868,470 | +0.84(+1.50%) |
May 03, 2016 | 56.39 | 56.87 | 55.99 | 56.32 | 4,236,794 | -0.07(-0.13%) |
May 02, 2016 | 56.32 | 56.88 | 56.21 | 56.39 | 4,185,570 | +0.11(+0.20%) |
Apr 29, 2016 | 55.59 | 56.33 | 55.18 | 56.28 | 3,817,728 | +0.31(+0.56%) |
Apr 28, 2016 | 55.24 | 56.02 | 55.02 | 55.97 | 3,201,236 | +0.20(+0.36%) |
Apr 27, 2016 | 55.18 | 56.14 | 55.02 | 55.77 | 4,097,995 | +0.79(+1.44%) |
Apr 26, 2016 | 54.99 | 55.16 | 54.67 | 54.97 | 2,947,363 | +0.14(+0.25%) |
Apr 25, 2016 | 54.88 | 55.13 | 54.60 | 54.84 | 3,929,674 | -0.18(-0.32%) |
Apr 22, 2016 | 54.75 | 55.09 | 54.60 | 55.02 | 3,795,669 | +0.48(+0.88%) |
Apr 21, 2016 | 55.87 | 55.90 | 54.44 | 54.54 | 6,952,651 | -1.33(-2.38%) |
Apr 20, 2016 | 57.14 | 57.33 | 55.82 | 55.87 | 4,532,691 | -1.14(-1.99%) |
Apr 19, 2016 | 57.55 | 57.61 | 56.66 | 57.00 | 4,960,105 | -0.44(-0.76%) |
Apr 18, 2016 | 57.15 | 57.44 | 56.79 | 57.44 | 2,790,455 | +0.29(+0.50%) |
Apr 15, 2016 | 56.77 | 57.27 | 56.68 | 57.15 | 3,528,508 | +0.39(+0.69%) |
Apr 14, 2016 | 56.87 | 56.98 | 56.48 | 56.76 | 2,530,583 | -0.13(-0.23%) |
Apr 13, 2016 | 57.44 | 57.44 | 56.53 | 56.89 | 2,659,442 | -0.42(-0.74%) |
Apr 12, 2016 | 56.97 | 57.43 | 56.69 | 57.31 | 2,904,955 | +0.56(+0.98%) |
Apr 11, 2016 | 57.04 | 57.29 | 56.74 | 56.75 | 2,699,226 | -0.24(-0.41%) |
Apr 08, 2016 | 56.89 | 57.40 | 56.82 | 56.99 | 2,734,723 | +0.34(+0.61%) |
Apr 07, 2016 | 56.58 | 57.16 | 56.58 | 56.64 | 3,509,090 | -0.05(-0.09%) |
Apr 06, 2016 | 56.87 | 56.99 | 56.20 | 56.69 | 4,632,550 | -0.39(-0.68%) |
Apr 05, 2016 | 57.91 | 58.14 | 56.99 | 57.08 | 4,202,421 | -0.85(-1.47%) |
Apr 04, 2016 | 57.97 | 58.14 | 57.44 | 57.93 | 2,664,381 | -0.03(-0.05%) |