Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.05 | 53.31 | 51.70 | 53.27 | 3,077,739 | +0.80(+1.52%) |
Jun 29, 2016 | 51.75 | 52.66 | 51.18 | 52.48 | 2,533,940 | +1.37(+2.67%) |
Jun 28, 2016 | 50.52 | 51.16 | 49.66 | 51.11 | 2,643,793 | +1.53(+3.08%) |
Jun 27, 2016 | 52.04 | 52.26 | 49.30 | 49.58 | 2,573,235 | -3.08(-5.85%) |
Jun 24, 2016 | 55.02 | 55.02 | 52.64 | 52.66 | 4,638,625 | -4.86(-8.44%) |
Jun 23, 2016 | 56.59 | 57.52 | 56.42 | 57.52 | 1,524,749 | +1.73(+3.10%) |
Jun 22, 2016 | 56.10 | 56.40 | 55.74 | 55.79 | 1,293,110 | -0.11(-0.20%) |
Jun 21, 2016 | 55.94 | 56.24 | 55.63 | 55.90 | 1,405,725 | +0.03(+0.06%) |
Jun 20, 2016 | 56.87 | 57.12 | 55.84 | 55.87 | 1,616,358 | +0.17(+0.30%) |
Jun 17, 2016 | 55.74 | 56.26 | 55.36 | 55.70 | 1,624,144 | +0.00(+0.00%) |
Jun 16, 2016 | 55.40 | 55.74 | 54.79 | 55.70 | 1,754,282 | -0.36(-0.65%) |
Jun 15, 2016 | 55.93 | 56.94 | 55.83 | 56.06 | 1,481,095 | +0.24(+0.43%) |
Jun 14, 2016 | 56.65 | 57.15 | 55.54 | 55.82 | 1,120,822 | -1.00(-1.75%) |
Jun 13, 2016 | 56.74 | 57.50 | 56.67 | 56.82 | 1,279,540 | -0.25(-0.44%) |
Jun 10, 2016 | 57.09 | 57.43 | 56.79 | 57.07 | 1,900,962 | -0.72(-1.24%) |
Jun 09, 2016 | 58.08 | 58.29 | 57.33 | 57.78 | 1,480,782 | -0.65(-1.11%) |
Jun 08, 2016 | 58.28 | 58.75 | 58.15 | 58.43 | 1,113,861 | +0.06(+0.10%) |
Jun 07, 2016 | 59.09 | 59.09 | 58.33 | 58.38 | 1,001,649 | -0.56(-0.95%) |
Jun 06, 2016 | 58.31 | 59.26 | 58.17 | 58.94 | 1,349,636 | +0.80(+1.37%) |
Jun 03, 2016 | 58.56 | 58.68 | 57.17 | 58.15 | 2,690,953 | -1.63(-2.73%) |
Jun 02, 2016 | 59.15 | 59.79 | 59.05 | 59.78 | 1,042,934 | +0.27(+0.45%) |
Jun 01, 2016 | 58.52 | 59.57 | 58.36 | 59.51 | 1,081,212 | +0.23(+0.38%) |
May 31, 2016 | 59.72 | 59.90 | 59.03 | 59.29 | 1,766,376 | -0.11(-0.19%) |
May 27, 2016 | 59.21 | 59.40 | 59.40 | 59.40 | 1,289,348 | +0.38(+0.64%) |
May 26, 2016 | 59.12 | 59.34 | 58.67 | 59.02 | 1,591,144 | -0.23(-0.39%) |
May 25, 2016 | 58.41 | 59.38 | 58.16 | 59.26 | 1,888,506 | +1.14(+1.97%) |
May 24, 2016 | 57.57 | 58.41 | 57.34 | 58.11 | 1,382,596 | +1.05(+1.84%) |
May 23, 2016 | 57.39 | 57.97 | 56.71 | 57.06 | 1,276,463 | -0.45(-0.78%) |
May 20, 2016 | 57.09 | 57.92 | 57.09 | 57.51 | 1,709,834 | +0.70(+1.24%) |
May 19, 2016 | 57.41 | 57.45 | 56.01 | 56.81 | 2,403,280 | -0.42(-0.74%) |
May 18, 2016 | 55.17 | 57.25 | 54.87 | 57.23 | 2,009,426 | +2.08(+3.77%) |
May 17, 2016 | 54.97 | 55.78 | 54.57 | 55.15 | 1,331,074 | -0.05(-0.09%) |
May 16, 2016 | 54.93 | 55.53 | 54.93 | 55.20 | 870,698 | +0.42(+0.76%) |
May 13, 2016 | 55.45 | 56.16 | 54.61 | 54.78 | 1,439,224 | -0.79(-1.43%) |
May 12, 2016 | 55.97 | 56.48 | 55.16 | 55.57 | 1,329,839 | +0.03(+0.06%) |
May 11, 2016 | 56.10 | 56.54 | 55.52 | 55.54 | 1,518,968 | -0.69(-1.22%) |
May 10, 2016 | 55.33 | 56.26 | 55.33 | 56.23 | 1,188,311 | +1.25(+2.27%) |
May 09, 2016 | 55.19 | 55.51 | 54.75 | 54.98 | 1,461,048 | -0.24(-0.43%) |
May 06, 2016 | 54.64 | 55.44 | 54.44 | 55.22 | 1,819,799 | +0.02(+0.04%) |
May 05, 2016 | 55.72 | 55.99 | 55.05 | 55.20 | 1,665,479 | -0.27(-0.49%) |
May 04, 2016 | 55.63 | 56.07 | 55.03 | 55.47 | 1,862,347 | -0.76(-1.35%) |
May 03, 2016 | 56.53 | 56.53 | 55.36 | 56.23 | 1,673,522 | -1.26(-2.20%) |
May 02, 2016 | 57.41 | 57.57 | 56.62 | 57.49 | 1,255,744 | +0.62(+1.10%) |
Apr 29, 2016 | 56.98 | 57.38 | 56.33 | 56.87 | 2,091,819 | -0.42(-0.74%) |
Apr 28, 2016 | 57.36 | 58.01 | 57.05 | 57.29 | 1,531,833 | -0.53(-0.91%) |
Apr 27, 2016 | 57.75 | 58.38 | 57.51 | 57.82 | 2,167,150 | -0.16(-0.28%) |
Apr 26, 2016 | 57.60 | 58.05 | 57.45 | 57.98 | 1,668,973 | +0.64(+1.12%) |
Apr 25, 2016 | 57.74 | 57.81 | 56.90 | 57.34 | 2,176,617 | -0.55(-0.95%) |
Apr 22, 2016 | 57.33 | 58.25 | 57.25 | 57.89 | 2,225,338 | +0.46(+0.81%) |
Apr 21, 2016 | 57.74 | 58.40 | 57.18 | 57.43 | 2,934,377 | -0.38(-0.65%) |
Apr 20, 2016 | 56.94 | 57.95 | 56.53 | 57.81 | 2,405,492 | +0.33(+0.57%) |
Apr 19, 2016 | 55.25 | 57.53 | 54.96 | 57.48 | 2,839,451 | +2.84(+5.20%) |
Apr 18, 2016 | 54.00 | 54.77 | 53.63 | 54.64 | 1,741,315 | +0.57(+1.05%) |
Apr 15, 2016 | 54.35 | 54.56 | 53.64 | 54.07 | 1,119,929 | -0.32(-0.59%) |
Apr 14, 2016 | 52.64 | 55.23 | 52.64 | 54.39 | 2,664,085 | +0.30(+0.55%) |
Apr 13, 2016 | 52.50 | 54.13 | 52.20 | 54.09 | 1,505,755 | +1.96(+3.76%) |
Apr 12, 2016 | 51.27 | 52.21 | 51.20 | 52.13 | 1,136,456 | +1.02(+2.00%) |
Apr 11, 2016 | 50.94 | 51.75 | 50.80 | 51.11 | 1,150,679 | +0.50(+0.98%) |
Apr 08, 2016 | 50.96 | 51.43 | 50.38 | 50.61 | 1,191,592 | +0.19(+0.38%) |
Apr 07, 2016 | 51.60 | 51.60 | 50.14 | 50.42 | 1,753,281 | -1.73(-3.31%) |
Apr 06, 2016 | 51.35 | 52.22 | 51.25 | 52.15 | 1,421,659 | +0.50(+0.96%) |
Apr 05, 2016 | 51.93 | 52.32 | 51.31 | 51.65 | 1,163,065 | -0.90(-1.71%) |
Apr 04, 2016 | 52.70 | 53.23 | 52.16 | 52.55 | 1,159,288 | -0.14(-0.26%) |