Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.17 | 58.35 | 57.16 | 58.35 | 3,162,485 | +1.23(+2.16%) |
Jun 29, 2016 | 56.71 | 57.16 | 56.33 | 57.11 | 3,714,368 | +0.62(+1.09%) |
Jun 28, 2016 | 55.60 | 56.51 | 55.51 | 56.50 | 3,598,283 | +1.39(+2.53%) |
Jun 27, 2016 | 54.84 | 55.29 | 54.44 | 55.10 | 3,724,245 | -0.17(-0.30%) |
Jun 24, 2016 | 54.70 | 55.87 | 54.51 | 55.27 | 4,685,982 | -1.33(-2.36%) |
Jun 23, 2016 | 56.40 | 56.61 | 56.24 | 56.61 | 2,434,373 | +0.70(+1.25%) |
Jun 22, 2016 | 55.80 | 56.26 | 55.69 | 55.90 | 1,383,131 | +0.18(+0.33%) |
Jun 21, 2016 | 55.75 | 55.89 | 55.53 | 55.72 | 1,565,920 | +0.19(+0.35%) |
Jun 20, 2016 | 55.93 | 56.13 | 55.51 | 55.53 | 1,342,903 | +0.13(+0.23%) |
Jun 17, 2016 | 55.42 | 55.50 | 55.08 | 55.40 | 2,228,439 | -0.04(-0.08%) |
Jun 16, 2016 | 54.63 | 55.53 | 54.60 | 55.45 | 1,876,370 | +0.50(+0.91%) |
Jun 15, 2016 | 55.68 | 55.85 | 54.90 | 54.95 | 2,386,886 | -0.68(-1.23%) |
Jun 14, 2016 | 55.75 | 55.92 | 55.41 | 55.63 | 1,756,665 | -0.16(-0.28%) |
Jun 13, 2016 | 56.26 | 56.61 | 55.77 | 55.79 | 2,111,642 | -0.48(-0.86%) |
Jun 10, 2016 | 56.03 | 56.61 | 56.00 | 56.27 | 1,961,961 | -0.28(-0.49%) |
Jun 09, 2016 | 56.30 | 56.69 | 56.20 | 56.55 | 1,746,379 | +0.09(+0.16%) |
Jun 08, 2016 | 56.06 | 56.62 | 55.98 | 56.46 | 1,972,697 | +0.21(+0.37%) |
Jun 07, 2016 | 56.49 | 56.62 | 56.15 | 56.25 | 1,779,950 | -0.16(-0.28%) |
Jun 06, 2016 | 56.33 | 56.74 | 56.24 | 56.41 | 2,349,221 | +0.16(+0.28%) |
Jun 03, 2016 | 55.90 | 56.48 | 55.59 | 56.25 | 1,948,976 | -0.01(-0.01%) |
Jun 02, 2016 | 56.13 | 56.26 | 55.98 | 56.26 | 1,382,311 | +0.00(+0.00%) |
Jun 01, 2016 | 56.04 | 56.31 | 55.61 | 56.26 | 1,796,433 | +0.22(+0.39%) |
May 31, 2016 | 56.24 | 56.41 | 55.76 | 56.04 | 4,282,060 | -0.14(-0.25%) |
May 27, 2016 | 56.08 | 56.18 | 56.18 | 56.18 | 1,011,719 | +0.14(+0.25%) |
May 26, 2016 | 55.85 | 56.10 | 55.74 | 56.04 | 1,481,539 | +0.19(+0.34%) |
May 25, 2016 | 56.18 | 56.30 | 55.78 | 55.85 | 2,066,653 | -0.13(-0.24%) |
May 24, 2016 | 55.84 | 56.24 | 55.61 | 55.98 | 2,216,895 | +0.46(+0.84%) |
May 23, 2016 | 55.69 | 55.79 | 55.35 | 55.52 | 1,603,860 | -0.22(-0.40%) |
May 20, 2016 | 55.71 | 56.20 | 55.58 | 55.74 | 2,275,771 | +0.26(+0.46%) |
May 19, 2016 | 55.60 | 55.81 | 55.27 | 55.48 | 2,603,030 | -0.43(-0.77%) |
May 18, 2016 | 55.48 | 56.10 | 55.42 | 55.91 | 2,944,970 | +0.22(+0.39%) |
May 17, 2016 | 56.04 | 56.20 | 55.52 | 55.70 | 2,427,947 | -0.37(-0.67%) |
May 16, 2016 | 55.77 | 56.27 | 55.72 | 56.07 | 2,433,307 | +0.14(+0.25%) |
May 13, 2016 | 56.15 | 56.26 | 55.85 | 55.93 | 2,091,456 | -0.13(-0.24%) |
May 12, 2016 | 56.09 | 56.25 | 55.68 | 56.06 | 3,032,675 | +0.16(+0.28%) |
May 11, 2016 | 56.18 | 56.42 | 55.88 | 55.91 | 2,477,727 | -0.52(-0.93%) |
May 10, 2016 | 56.10 | 56.44 | 56.02 | 56.43 | 2,709,485 | +0.64(+1.15%) |
May 09, 2016 | 55.70 | 56.15 | 55.51 | 55.79 | 2,211,924 | +0.09(+0.16%) |
May 06, 2016 | 56.03 | 56.07 | 55.27 | 55.70 | 2,666,798 | -0.64(-1.13%) |
May 05, 2016 | 56.52 | 57.47 | 55.66 | 56.34 | 5,447,255 | +2.15(+3.97%) |
May 04, 2016 | 53.81 | 54.41 | 53.61 | 54.19 | 3,537,151 | -0.11(-0.20%) |
May 03, 2016 | 53.79 | 54.44 | 53.68 | 54.30 | 2,247,848 | +0.04(+0.08%) |
May 02, 2016 | 54.44 | 54.44 | 53.96 | 54.25 | 2,414,903 | +0.26(+0.48%) |
Apr 29, 2016 | 53.81 | 54.15 | 53.42 | 54.00 | 2,626,772 | +0.08(+0.15%) |
Apr 28, 2016 | 53.97 | 54.41 | 53.78 | 53.91 | 1,786,376 | -0.46(-0.85%) |
Apr 27, 2016 | 54.67 | 54.74 | 54.19 | 54.38 | 1,855,427 | -0.30(-0.55%) |
Apr 26, 2016 | 54.61 | 54.79 | 54.28 | 54.68 | 2,139,226 | +0.22(+0.40%) |
Apr 25, 2016 | 54.57 | 54.57 | 53.94 | 54.46 | 1,841,953 | -0.11(-0.20%) |
Apr 22, 2016 | 54.32 | 54.84 | 54.25 | 54.57 | 2,100,177 | +0.24(+0.44%) |
Apr 21, 2016 | 54.29 | 55.26 | 54.15 | 54.33 | 3,970,610 | -1.22(-2.20%) |
Apr 20, 2016 | 56.19 | 56.19 | 55.30 | 55.55 | 1,742,205 | -0.51(-0.90%) |
Apr 19, 2016 | 56.09 | 56.37 | 55.92 | 56.05 | 1,773,272 | +0.19(+0.34%) |
Apr 18, 2016 | 55.19 | 55.89 | 55.03 | 55.86 | 2,371,970 | +0.58(+1.05%) |
Apr 15, 2016 | 55.32 | 55.70 | 54.99 | 55.28 | 3,348,084 | -0.06(-0.10%) |
Apr 14, 2016 | 55.74 | 56.00 | 55.27 | 55.34 | 2,960,579 | -0.71(-1.27%) |
Apr 13, 2016 | 56.06 | 56.35 | 55.47 | 56.05 | 2,033,105 | +0.27(+0.48%) |
Apr 12, 2016 | 55.41 | 55.95 | 55.30 | 55.79 | 1,892,966 | +0.35(+0.63%) |
Apr 11, 2016 | 55.47 | 56.00 | 55.43 | 55.44 | 2,027,976 | -0.04(-0.07%) |
Apr 08, 2016 | 55.47 | 55.99 | 55.35 | 55.48 | 2,042,203 | +0.46(+0.85%) |
Apr 07, 2016 | 55.19 | 55.46 | 54.81 | 55.02 | 1,931,733 | -0.62(-1.12%) |
Apr 06, 2016 | 55.32 | 55.76 | 55.20 | 55.64 | 1,957,002 | +0.27(+0.49%) |
Apr 05, 2016 | 55.88 | 55.96 | 55.32 | 55.37 | 2,062,559 | -0.78(-1.39%) |
Apr 04, 2016 | 56.57 | 56.64 | 56.05 | 56.15 | 1,594,142 | -0.49(-0.86%) |