Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.12 | 56.05 | 55.00 | 56.05 | 4,655,662 | +1.09(+1.99%) |
Jun 29, 2016 | 55.12 | 55.23 | 54.67 | 54.95 | 3,959,637 | -0.02(-0.04%) |
Jun 28, 2016 | 53.77 | 54.97 | 53.54 | 54.97 | 8,209,179 | +1.07(+1.99%) |
Jun 27, 2016 | 53.15 | 54.01 | 53.07 | 53.90 | 4,675,788 | +0.56(+1.05%) |
Jun 24, 2016 | 52.88 | 53.82 | 52.77 | 53.34 | 6,024,858 | +0.16(+0.30%) |
Jun 23, 2016 | 53.07 | 53.19 | 52.84 | 53.18 | 1,964,149 | +0.12(+0.22%) |
Jun 22, 2016 | 53.44 | 53.54 | 53.04 | 53.07 | 2,497,472 | -0.40(-0.75%) |
Jun 21, 2016 | 53.41 | 53.64 | 53.07 | 53.47 | 3,906,882 | -0.01(-0.01%) |
Jun 20, 2016 | 53.56 | 53.70 | 52.97 | 53.48 | 6,861,570 | +0.17(+0.32%) |
Jun 17, 2016 | 53.10 | 53.51 | 52.92 | 53.31 | 11,093,237 | +0.17(+0.31%) |
Jun 16, 2016 | 52.62 | 53.32 | 52.51 | 53.14 | 4,413,638 | +0.15(+0.28%) |
Jun 15, 2016 | 53.00 | 53.31 | 52.67 | 52.99 | 4,556,996 | +0.01(+0.01%) |
Jun 14, 2016 | 52.78 | 53.14 | 52.64 | 52.98 | 8,258,933 | +0.20(+0.38%) |
Jun 13, 2016 | 52.86 | 53.19 | 52.72 | 52.78 | 4,425,831 | +0.03(+0.05%) |
Jun 10, 2016 | 53.02 | 53.21 | 52.55 | 52.75 | 3,277,653 | -0.28(-0.53%) |
Jun 09, 2016 | 52.39 | 53.11 | 52.17 | 53.03 | 2,376,378 | +0.57(+1.08%) |
Jun 08, 2016 | 52.18 | 52.66 | 52.08 | 52.46 | 2,253,080 | +0.32(+0.62%) |
Jun 07, 2016 | 52.31 | 52.72 | 52.05 | 52.14 | 2,657,995 | -0.19(-0.37%) |
Jun 06, 2016 | 52.42 | 52.66 | 52.05 | 52.33 | 2,826,359 | -0.14(-0.27%) |
Jun 03, 2016 | 51.90 | 52.72 | 51.78 | 52.48 | 4,390,564 | +1.06(+2.07%) |
Jun 02, 2016 | 51.38 | 51.55 | 50.88 | 51.41 | 3,127,190 | -0.14(-0.27%) |
Jun 01, 2016 | 51.21 | 51.66 | 51.13 | 51.55 | 2,682,473 | +0.09(+0.18%) |
May 31, 2016 | 51.01 | 51.51 | 50.82 | 51.46 | 5,442,378 | +0.46(+0.89%) |
May 27, 2016 | 51.05 | 51.00 | 51.00 | 51.00 | 1,927,956 | +0.03(+0.06%) |
May 26, 2016 | 50.42 | 51.08 | 50.39 | 50.97 | 2,592,730 | +0.45(+0.89%) |
May 25, 2016 | 50.30 | 50.59 | 50.01 | 50.52 | 2,885,422 | +0.11(+0.23%) |
May 24, 2016 | 50.07 | 50.52 | 49.91 | 50.41 | 2,771,923 | +0.46(+0.91%) |
May 23, 2016 | 50.65 | 50.71 | 49.92 | 49.95 | 2,829,142 | -0.60(-1.18%) |
May 20, 2016 | 50.67 | 50.71 | 50.32 | 50.55 | 3,026,938 | +0.07(+0.14%) |
May 19, 2016 | 49.33 | 50.50 | 48.94 | 50.48 | 4,074,819 | +0.90(+1.82%) |
May 18, 2016 | 50.28 | 50.74 | 49.36 | 49.58 | 4,845,822 | -1.05(-2.07%) |
May 17, 2016 | 51.31 | 51.44 | 50.39 | 50.62 | 3,243,110 | -0.81(-1.58%) |
May 16, 2016 | 51.29 | 51.53 | 50.94 | 51.44 | 2,125,398 | +0.09(+0.18%) |
May 13, 2016 | 51.46 | 51.59 | 51.01 | 51.34 | 2,419,973 | -0.14(-0.26%) |
May 12, 2016 | 51.02 | 51.56 | 50.87 | 51.48 | 3,524,097 | +0.40(+0.78%) |
May 11, 2016 | 51.02 | 51.18 | 50.47 | 51.08 | 2,579,755 | +0.14(+0.28%) |
May 10, 2016 | 50.94 | 51.19 | 50.84 | 50.94 | 2,389,842 | +0.03(+0.06%) |
May 09, 2016 | 50.86 | 51.02 | 50.86 | 50.91 | 2,891,892 | +0.15(+0.29%) |
May 06, 2016 | 51.36 | 51.44 | 50.26 | 50.76 | 3,341,592 | -0.51(-1.00%) |
May 05, 2016 | 51.77 | 52.23 | 51.02 | 51.27 | 3,787,906 | -0.56(-1.09%) |
May 04, 2016 | 50.15 | 52.01 | 50.15 | 51.83 | 4,480,591 | +0.60(+1.17%) |
May 03, 2016 | 51.19 | 51.49 | 50.87 | 51.24 | 5,503,095 | -0.11(-0.22%) |
May 02, 2016 | 51.07 | 51.62 | 50.92 | 51.35 | 4,247,712 | +0.45(+0.88%) |
Apr 29, 2016 | 50.28 | 50.90 | 49.93 | 50.90 | 6,326,924 | +0.31(+0.62%) |
Apr 28, 2016 | 50.01 | 50.63 | 49.89 | 50.59 | 3,760,365 | +0.20(+0.40%) |
Apr 27, 2016 | 49.95 | 50.72 | 49.81 | 50.39 | 4,555,246 | +0.61(+1.22%) |
Apr 26, 2016 | 50.03 | 50.26 | 49.63 | 49.78 | 3,261,488 | -0.21(-0.43%) |
Apr 25, 2016 | 49.90 | 50.10 | 49.70 | 50.00 | 3,634,526 | +0.10(+0.20%) |
Apr 22, 2016 | 49.57 | 50.03 | 49.57 | 49.90 | 3,583,863 | +0.39(+0.79%) |
Apr 21, 2016 | 50.62 | 50.62 | 49.34 | 49.51 | 4,991,254 | -1.12(-2.21%) |
Apr 20, 2016 | 51.98 | 52.05 | 50.58 | 50.62 | 3,583,295 | -1.24(-2.39%) |
Apr 19, 2016 | 51.83 | 52.10 | 51.62 | 51.86 | 3,413,495 | -0.04(-0.07%) |
Apr 18, 2016 | 52.03 | 52.10 | 51.39 | 51.90 | 3,730,346 | -0.13(-0.25%) |
Apr 15, 2016 | 51.90 | 52.18 | 51.69 | 52.03 | 3,377,052 | +0.25(+0.48%) |
Apr 14, 2016 | 51.85 | 52.06 | 51.57 | 51.78 | 2,274,501 | -0.07(-0.14%) |
Apr 13, 2016 | 52.30 | 52.30 | 51.57 | 51.85 | 2,514,297 | -0.30(-0.57%) |
Apr 12, 2016 | 51.93 | 52.22 | 51.83 | 52.15 | 3,898,155 | +0.25(+0.48%) |
Apr 11, 2016 | 52.06 | 52.41 | 51.87 | 51.90 | 3,689,455 | -0.12(-0.23%) |
Apr 08, 2016 | 52.16 | 52.35 | 51.87 | 52.02 | 3,393,059 | +0.05(+0.10%) |
Apr 07, 2016 | 51.72 | 52.15 | 51.66 | 51.97 | 3,280,507 | +0.16(+0.30%) |
Apr 06, 2016 | 51.91 | 52.15 | 51.52 | 51.81 | 5,934,795 | -0.21(-0.41%) |
Apr 05, 2016 | 52.42 | 52.52 | 51.38 | 52.03 | 11,199,241 | -1.09(-2.05%) |
Apr 04, 2016 | 53.57 | 53.57 | 52.91 | 53.12 | 2,827,720 | -0.58(-1.07%) |