Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 53.34 | 54.44 | 53.04 | 54.42 | 3,925,258 | +1.33(+2.51%) |
Jun 29, 2016 | 52.53 | 53.51 | 52.24 | 53.08 | 2,507,345 | +1.26(+2.44%) |
Jun 28, 2016 | 50.99 | 52.26 | 50.85 | 51.82 | 3,599,412 | +1.93(+3.88%) |
Jun 27, 2016 | 51.73 | 52.28 | 49.11 | 49.88 | 6,048,972 | -3.10(-5.84%) |
Jun 24, 2016 | 55.04 | 55.97 | 52.77 | 52.98 | 4,550,902 | -4.82(-8.33%) |
Jun 23, 2016 | 56.95 | 57.81 | 56.61 | 57.80 | 1,700,939 | +1.60(+2.85%) |
Jun 22, 2016 | 56.25 | 57.42 | 56.15 | 56.20 | 2,132,384 | -0.09(-0.17%) |
Jun 21, 2016 | 56.88 | 57.70 | 56.19 | 56.29 | 1,904,480 | -0.42(-0.74%) |
Jun 20, 2016 | 55.85 | 57.29 | 55.67 | 56.71 | 4,174,886 | +1.70(+3.10%) |
Jun 17, 2016 | 55.67 | 55.67 | 54.44 | 55.01 | 2,792,537 | -0.70(-1.25%) |
Jun 16, 2016 | 55.25 | 55.84 | 54.49 | 55.71 | 2,016,888 | -0.18(-0.32%) |
Jun 15, 2016 | 56.06 | 56.33 | 55.69 | 55.89 | 1,856,061 | -0.02(-0.03%) |
Jun 14, 2016 | 55.68 | 56.06 | 55.04 | 55.90 | 1,825,955 | +0.04(+0.08%) |
Jun 13, 2016 | 55.91 | 56.87 | 55.74 | 55.86 | 1,457,078 | -0.51(-0.90%) |
Jun 10, 2016 | 57.54 | 57.68 | 56.26 | 56.37 | 2,810,631 | -2.08(-3.56%) |
Jun 09, 2016 | 57.19 | 58.55 | 57.06 | 58.45 | 2,912,926 | -0.35(-0.60%) |
Jun 08, 2016 | 58.93 | 59.32 | 58.23 | 58.80 | 2,433,934 | -0.25(-0.42%) |
Jun 07, 2016 | 57.09 | 59.30 | 56.90 | 59.05 | 3,565,538 | +2.20(+3.87%) |
Jun 06, 2016 | 57.56 | 57.84 | 56.81 | 56.85 | 2,254,041 | -0.71(-1.24%) |
Jun 03, 2016 | 58.25 | 58.91 | 56.99 | 57.56 | 4,282,438 | +0.31(+0.54%) |
Jun 02, 2016 | 57.64 | 58.10 | 56.98 | 57.25 | 2,526,082 | -0.59(-1.03%) |
Jun 01, 2016 | 57.07 | 58.17 | 57.07 | 57.85 | 2,371,972 | +0.44(+0.76%) |
May 31, 2016 | 57.03 | 57.70 | 57.01 | 57.41 | 2,042,983 | +0.22(+0.39%) |
May 27, 2016 | 56.70 | 57.19 | 57.19 | 57.19 | 1,311,721 | +0.28(+0.50%) |
May 26, 2016 | 56.76 | 57.44 | 56.66 | 56.90 | 1,976,532 | -0.09(-0.15%) |
May 25, 2016 | 57.14 | 57.43 | 55.99 | 56.99 | 2,778,665 | -0.16(-0.29%) |
May 24, 2016 | 56.82 | 57.33 | 56.63 | 57.15 | 3,218,862 | +0.56(+0.99%) |
May 23, 2016 | 56.63 | 58.01 | 56.55 | 56.59 | 3,915,992 | +1.07(+1.94%) |
May 20, 2016 | 54.58 | 55.72 | 54.10 | 55.52 | 2,601,532 | +1.51(+2.80%) |
May 19, 2016 | 54.18 | 54.90 | 53.17 | 54.00 | 2,998,669 | -0.66(-1.21%) |
May 18, 2016 | 53.40 | 55.35 | 53.32 | 54.67 | 3,062,009 | +1.08(+2.02%) |
May 17, 2016 | 53.43 | 54.67 | 53.26 | 53.58 | 3,627,233 | -0.09(-0.18%) |
May 16, 2016 | 52.55 | 54.06 | 52.42 | 53.68 | 3,792,773 | +1.44(+2.75%) |
May 13, 2016 | 52.43 | 53.52 | 51.97 | 52.24 | 5,689,277 | -0.78(-1.48%) |
May 12, 2016 | 55.77 | 55.85 | 52.39 | 53.02 | 6,025,726 | -2.52(-4.54%) |
May 11, 2016 | 55.60 | 56.16 | 55.34 | 55.54 | 2,521,806 | -0.23(-0.42%) |
May 10, 2016 | 55.81 | 55.99 | 54.82 | 55.78 | 2,789,175 | +0.06(+0.11%) |
May 09, 2016 | 55.18 | 56.16 | 55.18 | 55.72 | 2,912,128 | +0.36(+0.65%) |
May 06, 2016 | 54.99 | 55.37 | 53.63 | 55.36 | 3,521,676 | +0.24(+0.44%) |
May 05, 2016 | 56.63 | 56.69 | 55.03 | 55.12 | 3,287,151 | -0.75(-1.35%) |
May 04, 2016 | 56.95 | 57.39 | 55.48 | 55.87 | 2,924,986 | -1.53(-2.67%) |
May 03, 2016 | 57.33 | 57.72 | 56.99 | 57.40 | 3,985,464 | -0.09(-0.15%) |
May 02, 2016 | 57.19 | 57.63 | 56.27 | 57.49 | 4,522,253 | +0.26(+0.45%) |
Apr 29, 2016 | 60.31 | 61.68 | 56.57 | 57.23 | 10,031,490 | -4.25(-6.91%) |
Apr 28, 2016 | 61.57 | 63.03 | 61.08 | 61.48 | 5,164,691 | -0.46(-0.75%) |
Apr 27, 2016 | 58.82 | 62.39 | 58.65 | 61.94 | 7,411,992 | +0.53(+0.86%) |
Apr 26, 2016 | 61.10 | 62.10 | 60.84 | 61.41 | 2,983,907 | +0.84(+1.39%) |
Apr 25, 2016 | 60.84 | 61.21 | 59.96 | 60.57 | 3,023,244 | -0.67(-1.09%) |
Apr 22, 2016 | 61.31 | 61.80 | 60.43 | 61.24 | 3,088,299 | -0.16(-0.26%) |
Apr 21, 2016 | 62.17 | 62.34 | 60.87 | 61.40 | 3,396,726 | -0.98(-1.58%) |
Apr 20, 2016 | 61.53 | 62.96 | 60.72 | 62.39 | 3,631,299 | +0.52(+0.84%) |
Apr 19, 2016 | 64.37 | 64.37 | 61.57 | 61.87 | 4,372,785 | -2.15(-3.36%) |
Apr 18, 2016 | 63.72 | 64.42 | 63.30 | 64.01 | 2,732,042 | -0.27(-0.43%) |
Apr 15, 2016 | 65.64 | 66.09 | 64.19 | 64.29 | 3,800,991 | -1.46(-2.23%) |
Apr 14, 2016 | 65.00 | 65.86 | 63.89 | 65.75 | 2,828,378 | -0.26(-0.39%) |
Apr 13, 2016 | 64.46 | 66.14 | 64.24 | 66.01 | 2,340,598 | +2.08(+3.26%) |
Apr 12, 2016 | 65.29 | 65.39 | 63.09 | 63.93 | 4,399,141 | -1.22(-1.88%) |
Apr 11, 2016 | 66.58 | 66.81 | 65.11 | 65.15 | 2,339,216 | -1.10(-1.67%) |
Apr 08, 2016 | 66.81 | 66.90 | 65.61 | 66.26 | 5,108,326 | +0.04(+0.06%) |
Apr 07, 2016 | 66.45 | 66.56 | 65.58 | 66.22 | 5,272,159 | -0.77(-1.15%) |
Apr 06, 2016 | 65.84 | 67.19 | 64.43 | 66.99 | 2,956,122 | +0.98(+1.48%) |
Apr 05, 2016 | 65.48 | 66.28 | 65.21 | 66.01 | 2,422,800 | -0.37(-0.55%) |
Apr 04, 2016 | 67.12 | 67.20 | 65.47 | 66.38 | 2,398,194 | -0.58(-0.87%) |