Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 56.89 | 58.06 | 56.88 | 58.06 | 3,178,007 | +1.23(+2.16%) |
Jun 29, 2016 | 56.44 | 56.88 | 56.05 | 56.84 | 3,732,600 | +0.61(+1.09%) |
Jun 28, 2016 | 55.32 | 56.23 | 55.24 | 56.22 | 3,615,945 | +1.39(+2.53%) |
Jun 27, 2016 | 54.57 | 55.02 | 54.18 | 54.83 | 3,742,525 | -0.17(-0.30%) |
Jun 24, 2016 | 54.44 | 55.60 | 54.25 | 55.00 | 4,708,983 | -1.33(-2.36%) |
Jun 23, 2016 | 56.12 | 56.33 | 55.96 | 56.33 | 2,446,322 | +0.70(+1.25%) |
Jun 22, 2016 | 55.53 | 55.98 | 55.42 | 55.63 | 1,389,920 | +0.18(+0.33%) |
Jun 21, 2016 | 55.47 | 55.62 | 55.26 | 55.45 | 1,573,606 | +0.19(+0.35%) |
Jun 20, 2016 | 55.66 | 55.85 | 55.24 | 55.26 | 1,349,495 | +0.12(+0.23%) |
Jun 17, 2016 | 55.15 | 55.23 | 54.81 | 55.13 | 2,239,378 | -0.04(-0.08%) |
Jun 16, 2016 | 54.36 | 55.26 | 54.33 | 55.18 | 1,885,580 | +0.50(+0.91%) |
Jun 15, 2016 | 55.41 | 55.57 | 54.63 | 54.68 | 2,398,602 | -0.68(-1.23%) |
Jun 14, 2016 | 55.47 | 55.65 | 55.14 | 55.36 | 1,765,288 | -0.16(-0.28%) |
Jun 13, 2016 | 55.98 | 56.34 | 55.50 | 55.52 | 2,122,007 | -0.48(-0.86%) |
Jun 10, 2016 | 55.76 | 56.33 | 55.72 | 56.00 | 1,971,591 | -0.27(-0.49%) |
Jun 09, 2016 | 56.02 | 56.41 | 55.92 | 56.27 | 1,754,951 | +0.09(+0.16%) |
Jun 08, 2016 | 55.79 | 56.35 | 55.71 | 56.18 | 1,982,380 | +0.21(+0.37%) |
Jun 07, 2016 | 56.21 | 56.35 | 55.88 | 55.97 | 1,788,687 | -0.16(-0.28%) |
Jun 06, 2016 | 56.05 | 56.46 | 55.96 | 56.13 | 2,360,752 | +0.16(+0.28%) |
Jun 03, 2016 | 55.63 | 56.20 | 55.32 | 55.97 | 1,958,543 | -0.01(-0.01%) |
Jun 02, 2016 | 55.86 | 55.98 | 55.71 | 55.98 | 1,389,096 | +0.00(+0.00%) |
Jun 01, 2016 | 55.76 | 56.03 | 55.34 | 55.98 | 1,805,250 | +0.22(+0.39%) |
May 31, 2016 | 55.96 | 56.14 | 55.48 | 55.76 | 4,303,079 | -0.14(-0.25%) |
May 27, 2016 | 55.81 | 55.90 | 55.90 | 55.90 | 1,016,685 | +0.14(+0.25%) |
May 26, 2016 | 55.57 | 55.82 | 55.47 | 55.76 | 1,488,811 | +0.19(+0.34%) |
May 25, 2016 | 55.90 | 56.03 | 55.51 | 55.57 | 2,076,797 | -0.13(-0.24%) |
May 24, 2016 | 55.57 | 55.96 | 55.33 | 55.71 | 2,227,777 | +0.46(+0.84%) |
May 23, 2016 | 55.42 | 55.52 | 55.08 | 55.24 | 1,611,732 | -0.22(-0.40%) |
May 20, 2016 | 55.43 | 55.93 | 55.31 | 55.47 | 2,286,941 | +0.26(+0.46%) |
May 19, 2016 | 55.33 | 55.54 | 55.00 | 55.21 | 2,615,807 | -0.43(-0.77%) |
May 18, 2016 | 55.21 | 55.83 | 55.14 | 55.64 | 2,959,425 | +0.21(+0.39%) |
May 17, 2016 | 55.76 | 55.93 | 55.25 | 55.43 | 2,439,864 | -0.37(-0.67%) |
May 16, 2016 | 55.50 | 56.00 | 55.45 | 55.80 | 2,445,250 | +0.14(+0.25%) |
May 13, 2016 | 55.88 | 55.99 | 55.57 | 55.66 | 2,101,722 | -0.13(-0.24%) |
May 12, 2016 | 55.81 | 55.98 | 55.41 | 55.79 | 3,047,561 | +0.16(+0.28%) |
May 11, 2016 | 55.90 | 56.15 | 55.61 | 55.63 | 2,489,889 | -0.52(-0.93%) |
May 10, 2016 | 55.82 | 56.17 | 55.75 | 56.15 | 2,722,785 | +0.64(+1.15%) |
May 09, 2016 | 55.43 | 55.88 | 55.24 | 55.52 | 2,222,782 | +0.09(+0.16%) |
May 06, 2016 | 55.76 | 55.80 | 55.00 | 55.43 | 2,679,888 | -0.64(-1.13%) |
May 05, 2016 | 56.24 | 57.19 | 55.39 | 56.06 | 5,473,993 | +2.14(+3.97%) |
May 04, 2016 | 53.54 | 54.15 | 53.35 | 53.92 | 3,554,513 | -0.11(-0.20%) |
May 03, 2016 | 53.53 | 54.18 | 53.42 | 54.03 | 2,258,881 | +0.04(+0.08%) |
May 02, 2016 | 54.17 | 54.17 | 53.70 | 53.99 | 2,426,757 | +0.26(+0.48%) |
Apr 29, 2016 | 53.55 | 53.88 | 53.16 | 53.73 | 2,639,665 | +0.08(+0.15%) |
Apr 28, 2016 | 53.71 | 54.15 | 53.52 | 53.65 | 1,795,144 | -0.46(-0.85%) |
Apr 27, 2016 | 54.40 | 54.48 | 53.92 | 54.11 | 1,864,535 | -0.30(-0.55%) |
Apr 26, 2016 | 54.34 | 54.53 | 54.01 | 54.41 | 2,149,726 | +0.21(+0.40%) |
Apr 25, 2016 | 54.30 | 54.30 | 53.67 | 54.20 | 1,850,994 | -0.11(-0.20%) |
Apr 22, 2016 | 54.05 | 54.58 | 53.98 | 54.30 | 2,110,486 | +0.24(+0.44%) |
Apr 21, 2016 | 54.02 | 54.99 | 53.89 | 54.06 | 3,990,100 | -1.21(-2.20%) |
Apr 20, 2016 | 55.91 | 55.91 | 55.03 | 55.28 | 1,750,756 | -0.50(-0.90%) |
Apr 19, 2016 | 55.81 | 56.09 | 55.65 | 55.78 | 1,781,976 | +0.19(+0.34%) |
Apr 18, 2016 | 54.92 | 55.62 | 54.76 | 55.59 | 2,383,612 | +0.58(+1.05%) |
Apr 15, 2016 | 55.05 | 55.43 | 54.72 | 55.01 | 3,364,518 | -0.06(-0.11%) |
Apr 14, 2016 | 55.47 | 55.73 | 55.00 | 55.07 | 2,975,111 | -0.71(-1.27%) |
Apr 13, 2016 | 55.79 | 56.08 | 55.19 | 55.78 | 2,043,084 | +0.26(+0.48%) |
Apr 12, 2016 | 55.14 | 55.67 | 55.03 | 55.52 | 1,902,258 | +0.35(+0.63%) |
Apr 11, 2016 | 55.20 | 55.72 | 55.16 | 55.17 | 2,037,931 | -0.04(-0.07%) |
Apr 08, 2016 | 55.19 | 55.71 | 55.08 | 55.21 | 2,052,227 | +0.46(+0.84%) |
Apr 07, 2016 | 54.92 | 55.19 | 54.54 | 54.75 | 1,941,215 | -0.62(-1.12%) |
Apr 06, 2016 | 55.05 | 55.48 | 54.93 | 55.37 | 1,966,608 | +0.27(+0.49%) |
Apr 05, 2016 | 55.61 | 55.68 | 55.05 | 55.10 | 2,072,683 | -0.78(-1.39%) |
Apr 04, 2016 | 56.29 | 56.37 | 55.77 | 55.87 | 1,601,966 | -0.49(-0.86%) |