Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.49 | 58.68 | 57.48 | 58.68 | 3,144,849 | +1.24(+2.16%) |
Jun 29, 2016 | 57.03 | 57.48 | 56.65 | 57.43 | 3,693,655 | +0.62(+1.09%) |
Jun 28, 2016 | 55.91 | 56.82 | 55.82 | 56.81 | 3,578,218 | +1.40(+2.53%) |
Jun 27, 2016 | 55.14 | 55.60 | 54.75 | 55.41 | 3,703,477 | -0.17(-0.30%) |
Jun 24, 2016 | 55.01 | 56.18 | 54.82 | 55.58 | 4,659,851 | -1.34(-2.36%) |
Jun 23, 2016 | 56.71 | 56.92 | 56.55 | 56.92 | 2,420,797 | +0.70(+1.25%) |
Jun 22, 2016 | 56.12 | 56.57 | 56.00 | 56.22 | 1,375,418 | +0.18(+0.33%) |
Jun 21, 2016 | 56.06 | 56.20 | 55.84 | 56.03 | 1,557,188 | +0.19(+0.35%) |
Jun 20, 2016 | 56.24 | 56.44 | 55.82 | 55.84 | 1,335,415 | +0.13(+0.23%) |
Jun 17, 2016 | 55.73 | 55.81 | 55.39 | 55.71 | 2,216,013 | -0.04(-0.08%) |
Jun 16, 2016 | 54.93 | 55.84 | 54.90 | 55.76 | 1,865,907 | +0.50(+0.91%) |
Jun 15, 2016 | 55.99 | 56.16 | 55.20 | 55.25 | 2,373,576 | -0.69(-1.23%) |
Jun 14, 2016 | 56.06 | 56.23 | 55.72 | 55.94 | 1,746,869 | -0.16(-0.28%) |
Jun 13, 2016 | 56.57 | 56.93 | 56.08 | 56.10 | 2,099,867 | -0.49(-0.86%) |
Jun 10, 2016 | 56.34 | 56.92 | 56.31 | 56.59 | 1,951,020 | -0.28(-0.49%) |
Jun 09, 2016 | 56.61 | 57.01 | 56.51 | 56.86 | 1,736,641 | +0.09(+0.16%) |
Jun 08, 2016 | 56.38 | 56.94 | 56.29 | 56.77 | 1,961,697 | +0.21(+0.37%) |
Jun 07, 2016 | 56.81 | 56.94 | 56.47 | 56.56 | 1,770,024 | -0.16(-0.28%) |
Jun 06, 2016 | 56.65 | 57.06 | 56.55 | 56.72 | 2,336,121 | +0.16(+0.28%) |
Jun 03, 2016 | 56.22 | 56.79 | 55.90 | 56.56 | 1,938,108 | -0.01(-0.01%) |
Jun 02, 2016 | 56.44 | 56.57 | 56.29 | 56.57 | 1,374,603 | +0.00(+0.00%) |
Jun 01, 2016 | 56.35 | 56.62 | 55.92 | 56.57 | 1,786,415 | +0.22(+0.39%) |
May 31, 2016 | 56.55 | 56.73 | 56.07 | 56.35 | 4,258,182 | -0.14(-0.25%) |
May 27, 2016 | 56.39 | 56.49 | 56.49 | 56.49 | 1,006,078 | +0.14(+0.25%) |
May 26, 2016 | 56.16 | 56.41 | 56.05 | 56.35 | 1,473,277 | +0.19(+0.34%) |
May 25, 2016 | 56.49 | 56.62 | 56.10 | 56.16 | 2,055,128 | -0.13(-0.24%) |
May 24, 2016 | 56.15 | 56.55 | 55.92 | 56.29 | 2,204,533 | +0.47(+0.84%) |
May 23, 2016 | 56.00 | 56.10 | 55.66 | 55.83 | 1,594,916 | -0.23(-0.40%) |
May 20, 2016 | 56.02 | 56.52 | 55.89 | 56.05 | 2,263,080 | +0.26(+0.46%) |
May 19, 2016 | 55.91 | 56.13 | 55.58 | 55.79 | 2,588,515 | -0.43(-0.77%) |
May 18, 2016 | 55.79 | 56.42 | 55.73 | 56.23 | 2,928,547 | +0.22(+0.39%) |
May 17, 2016 | 56.35 | 56.52 | 55.83 | 56.01 | 2,414,407 | -0.38(-0.67%) |
May 16, 2016 | 56.09 | 56.59 | 56.03 | 56.39 | 2,419,737 | +0.14(+0.25%) |
May 13, 2016 | 56.47 | 56.58 | 56.16 | 56.24 | 2,079,793 | -0.13(-0.24%) |
May 12, 2016 | 56.40 | 56.57 | 55.99 | 56.38 | 3,015,764 | +0.16(+0.28%) |
May 11, 2016 | 56.49 | 56.74 | 56.19 | 56.22 | 2,463,910 | -0.53(-0.93%) |
May 10, 2016 | 56.41 | 56.76 | 56.34 | 56.74 | 2,694,376 | +0.64(+1.15%) |
May 09, 2016 | 56.01 | 56.47 | 55.82 | 56.10 | 2,199,590 | +0.09(+0.16%) |
May 06, 2016 | 56.34 | 56.39 | 55.58 | 56.01 | 2,651,927 | -0.64(-1.13%) |
May 05, 2016 | 56.84 | 57.80 | 55.98 | 56.65 | 5,416,879 | +2.16(+3.97%) |
May 04, 2016 | 54.11 | 54.72 | 53.91 | 54.49 | 3,517,426 | -0.11(-0.20%) |
May 03, 2016 | 54.09 | 54.75 | 53.98 | 54.60 | 2,235,313 | +0.04(+0.08%) |
May 02, 2016 | 54.74 | 54.74 | 54.27 | 54.56 | 2,401,437 | +0.26(+0.48%) |
Apr 29, 2016 | 54.12 | 54.45 | 53.72 | 54.30 | 2,612,124 | +0.08(+0.15%) |
Apr 28, 2016 | 54.27 | 54.72 | 54.09 | 54.22 | 1,776,414 | -0.47(-0.85%) |
Apr 27, 2016 | 54.98 | 55.05 | 54.49 | 54.68 | 1,845,081 | -0.30(-0.55%) |
Apr 26, 2016 | 54.92 | 55.10 | 54.58 | 54.98 | 2,127,297 | +0.22(+0.40%) |
Apr 25, 2016 | 54.87 | 54.87 | 54.24 | 54.77 | 1,831,681 | -0.11(-0.20%) |
Apr 22, 2016 | 54.62 | 55.15 | 54.55 | 54.87 | 2,088,466 | +0.24(+0.44%) |
Apr 21, 2016 | 54.59 | 55.57 | 54.46 | 54.63 | 3,948,468 | -1.23(-2.20%) |
Apr 20, 2016 | 56.50 | 56.50 | 55.61 | 55.86 | 1,732,489 | -0.51(-0.90%) |
Apr 19, 2016 | 56.40 | 56.68 | 56.24 | 56.37 | 1,763,383 | +0.19(+0.34%) |
Apr 18, 2016 | 55.50 | 56.20 | 55.34 | 56.18 | 2,358,742 | +0.58(+1.05%) |
Apr 15, 2016 | 55.63 | 56.01 | 55.30 | 55.59 | 3,329,414 | -0.06(-0.10%) |
Apr 14, 2016 | 56.05 | 56.32 | 55.58 | 55.65 | 2,944,069 | -0.72(-1.27%) |
Apr 13, 2016 | 56.38 | 56.67 | 55.78 | 56.37 | 2,021,767 | +0.27(+0.48%) |
Apr 12, 2016 | 55.72 | 56.26 | 55.61 | 56.10 | 1,882,410 | +0.35(+0.63%) |
Apr 11, 2016 | 55.78 | 56.31 | 55.74 | 55.75 | 2,016,667 | -0.04(-0.07%) |
Apr 08, 2016 | 55.78 | 56.30 | 55.66 | 55.79 | 2,030,815 | +0.47(+0.84%) |
Apr 07, 2016 | 55.50 | 55.77 | 55.12 | 55.33 | 1,920,961 | -0.63(-1.12%) |
Apr 06, 2016 | 55.63 | 56.07 | 55.51 | 55.95 | 1,946,089 | +0.28(+0.49%) |
Apr 05, 2016 | 56.19 | 56.27 | 55.63 | 55.68 | 2,051,057 | -0.78(-1.39%) |
Apr 04, 2016 | 56.89 | 56.96 | 56.36 | 56.46 | 1,585,252 | -0.49(-0.86%) |