Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.27 | 56.02 | 55.11 | 56.02 | 1,376,596 | +0.93(+1.68%) |
Jun 29, 2016 | 54.62 | 55.16 | 54.60 | 55.09 | 1,740,947 | +0.86(+1.59%) |
Jun 28, 2016 | 54.03 | 54.23 | 53.71 | 54.23 | 2,640,409 | +0.77(+1.44%) |
Jun 27, 2016 | 53.90 | 53.90 | 53.21 | 53.46 | 3,620,342 | -0.72(-1.33%) |
Jun 24, 2016 | 54.27 | 55.19 | 54.09 | 54.18 | 4,623,688 | -1.82(-3.25%) |
Jun 23, 2016 | 55.74 | 56.00 | 55.61 | 56.00 | 740,032 | +0.74(+1.33%) |
Jun 22, 2016 | 55.42 | 55.63 | 55.23 | 55.27 | 987,089 | -0.09(-0.17%) |
Jun 21, 2016 | 55.33 | 55.51 | 55.16 | 55.36 | 1,094,489 | +0.16(+0.30%) |
Jun 20, 2016 | 55.49 | 55.56 | 55.16 | 55.20 | 1,101,230 | +0.32(+0.58%) |
Jun 17, 2016 | 54.96 | 54.96 | 54.59 | 54.88 | 1,255,934 | -0.06(-0.11%) |
Jun 16, 2016 | 54.47 | 54.99 | 54.21 | 54.94 | 1,175,217 | +0.26(+0.48%) |
Jun 15, 2016 | 54.87 | 55.02 | 54.62 | 54.68 | 1,195,981 | -0.09(-0.16%) |
Jun 14, 2016 | 54.69 | 54.81 | 54.47 | 54.76 | 1,009,543 | -0.04(-0.07%) |
Jun 13, 2016 | 55.03 | 55.24 | 54.79 | 54.80 | 920,815 | -0.44(-0.80%) |
Jun 10, 2016 | 55.24 | 55.41 | 55.06 | 55.24 | 968,514 | -0.33(-0.60%) |
Jun 09, 2016 | 55.47 | 55.64 | 55.32 | 55.58 | 954,519 | -0.06(-0.11%) |
Jun 08, 2016 | 55.55 | 55.69 | 55.52 | 55.64 | 734,515 | +0.13(+0.24%) |
Jun 07, 2016 | 55.45 | 55.66 | 55.45 | 55.51 | 990,706 | +0.16(+0.30%) |
Jun 06, 2016 | 55.19 | 55.44 | 55.08 | 55.34 | 1,442,533 | +0.27(+0.49%) |
Jun 03, 2016 | 54.98 | 55.14 | 54.71 | 55.07 | 2,107,635 | -0.02(-0.03%) |
Jun 02, 2016 | 54.84 | 55.09 | 54.68 | 55.09 | 856,402 | +0.17(+0.31%) |
Jun 01, 2016 | 54.64 | 54.96 | 54.55 | 54.92 | 897,875 | +0.09(+0.17%) |
May 31, 2016 | 54.96 | 55.03 | 54.59 | 54.82 | 916,038 | -0.03(-0.06%) |
May 27, 2016 | 54.74 | 54.85 | 54.85 | 54.85 | 630,070 | +0.19(+0.36%) |
May 26, 2016 | 54.71 | 54.75 | 54.54 | 54.66 | 643,024 | +0.00(+0.00%) |
May 25, 2016 | 54.43 | 54.78 | 54.38 | 54.66 | 899,024 | +0.43(+0.79%) |
May 24, 2016 | 53.88 | 54.33 | 53.86 | 54.23 | 1,160,349 | +0.63(+1.17%) |
May 23, 2016 | 53.72 | 53.77 | 53.56 | 53.60 | 623,031 | -0.12(-0.22%) |
May 20, 2016 | 53.67 | 53.88 | 53.61 | 53.72 | 741,925 | +0.26(+0.48%) |
May 19, 2016 | 53.36 | 53.49 | 53.06 | 53.46 | 930,460 | -0.10(-0.19%) |
May 18, 2016 | 53.59 | 53.96 | 53.26 | 53.56 | 1,112,624 | -0.10(-0.19%) |
May 17, 2016 | 54.13 | 54.19 | 53.49 | 53.67 | 2,303,818 | -0.56(-1.03%) |
May 16, 2016 | 53.77 | 54.34 | 53.74 | 54.23 | 907,430 | +0.49(+0.91%) |
May 13, 2016 | 54.18 | 54.28 | 53.63 | 53.74 | 991,258 | -0.55(-1.02%) |
May 12, 2016 | 54.34 | 54.40 | 53.98 | 54.29 | 728,718 | +0.12(+0.22%) |
May 11, 2016 | 54.40 | 54.51 | 54.16 | 54.17 | 840,783 | -0.30(-0.56%) |
May 10, 2016 | 54.03 | 54.48 | 54.01 | 54.47 | 754,271 | +0.62(+1.16%) |
May 09, 2016 | 53.88 | 53.96 | 53.66 | 53.85 | 819,889 | -0.02(-0.03%) |
May 06, 2016 | 53.50 | 53.89 | 53.40 | 53.87 | 714,841 | +0.21(+0.39%) |
May 05, 2016 | 53.80 | 53.91 | 53.53 | 53.66 | 753,207 | -0.03(-0.06%) |
May 04, 2016 | 53.72 | 53.90 | 53.57 | 53.69 | 1,438,940 | -0.26(-0.48%) |
May 03, 2016 | 54.09 | 54.09 | 53.70 | 53.95 | 1,571,049 | -0.45(-0.83%) |
May 02, 2016 | 54.20 | 54.45 | 54.07 | 54.40 | 911,202 | +0.33(+0.60%) |
Apr 29, 2016 | 54.17 | 54.22 | 53.73 | 54.07 | 1,236,805 | -0.28(-0.52%) |
Apr 28, 2016 | 54.44 | 54.75 | 54.18 | 54.35 | 807,299 | -0.39(-0.71%) |
Apr 27, 2016 | 54.43 | 54.83 | 54.39 | 54.74 | 790,199 | +0.32(+0.59%) |
Apr 26, 2016 | 54.40 | 54.51 | 54.25 | 54.42 | 736,830 | +0.15(+0.27%) |
Apr 25, 2016 | 54.19 | 54.27 | 53.96 | 54.27 | 856,208 | -0.05(-0.10%) |
Apr 22, 2016 | 54.19 | 54.36 | 54.11 | 54.33 | 826,236 | +0.09(+0.16%) |
Apr 21, 2016 | 54.62 | 54.62 | 54.15 | 54.24 | 787,443 | -0.41(-0.75%) |
Apr 20, 2016 | 54.78 | 54.89 | 54.58 | 54.65 | 1,342,422 | -0.12(-0.23%) |
Apr 19, 2016 | 54.62 | 54.80 | 54.55 | 54.78 | 1,007,090 | +0.30(+0.56%) |
Apr 18, 2016 | 53.95 | 54.51 | 53.89 | 54.47 | 1,056,895 | +0.38(+0.70%) |
Apr 15, 2016 | 54.12 | 54.16 | 53.99 | 54.09 | 1,079,131 | -0.03(-0.06%) |
Apr 14, 2016 | 54.12 | 54.24 | 54.04 | 54.12 | 922,546 | -0.04(-0.07%) |
Apr 13, 2016 | 54.04 | 54.19 | 53.85 | 54.16 | 1,149,214 | +0.40(+0.74%) |
Apr 12, 2016 | 53.32 | 53.84 | 53.24 | 53.77 | 937,460 | +0.50(+0.93%) |
Apr 11, 2016 | 53.53 | 53.77 | 53.24 | 53.27 | 1,103,812 | -0.10(-0.19%) |
Apr 08, 2016 | 53.50 | 53.67 | 53.22 | 53.37 | 1,114,187 | +0.19(+0.35%) |
Apr 07, 2016 | 53.34 | 53.45 | 52.96 | 53.18 | 939,965 | -0.50(-0.93%) |
Apr 06, 2016 | 53.28 | 53.70 | 53.12 | 53.68 | 998,822 | +0.43(+0.80%) |
Apr 05, 2016 | 53.45 | 53.56 | 53.18 | 53.25 | 1,102,681 | -0.49(-0.91%) |
Apr 04, 2016 | 53.88 | 53.90 | 53.63 | 53.74 | 817,531 | -0.18(-0.33%) |