Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.35 | 54.94 | 53.87 | 54.93 | 1,097,189 | +0.87(+1.61%) |
Jun 29, 2016 | 53.37 | 54.11 | 52.90 | 54.05 | 1,203,244 | +1.49(+2.83%) |
Jun 28, 2016 | 52.62 | 52.80 | 51.94 | 52.57 | 1,131,910 | +0.95(+1.84%) |
Jun 27, 2016 | 54.03 | 54.03 | 51.28 | 51.62 | 2,073,919 | -3.32(-6.05%) |
Jun 24, 2016 | 56.42 | 56.74 | 54.41 | 54.94 | 2,074,393 | -3.47(-5.93%) |
Jun 23, 2016 | 58.71 | 58.73 | 58.17 | 58.41 | 1,200,202 | +0.55(+0.94%) |
Jun 22, 2016 | 58.43 | 58.43 | 57.83 | 57.86 | 732,946 | -0.28(-0.48%) |
Jun 21, 2016 | 58.60 | 58.77 | 57.80 | 58.14 | 738,610 | -0.46(-0.79%) |
Jun 20, 2016 | 59.58 | 59.88 | 58.52 | 58.60 | 1,109,261 | -0.18(-0.31%) |
Jun 17, 2016 | 58.63 | 59.18 | 58.43 | 58.79 | 864,428 | +0.24(+0.42%) |
Jun 16, 2016 | 57.85 | 58.64 | 57.27 | 58.54 | 939,254 | +0.13(+0.23%) |
Jun 15, 2016 | 58.49 | 59.06 | 58.22 | 58.41 | 702,558 | +0.18(+0.30%) |
Jun 14, 2016 | 58.38 | 58.66 | 57.64 | 58.23 | 619,989 | -0.39(-0.67%) |
Jun 13, 2016 | 59.01 | 59.58 | 58.38 | 58.63 | 815,831 | -0.70(-1.17%) |
Jun 10, 2016 | 58.95 | 59.60 | 58.95 | 59.32 | 725,188 | -0.19(-0.32%) |
Jun 09, 2016 | 60.14 | 60.14 | 59.30 | 59.52 | 588,718 | -1.12(-1.85%) |
Jun 08, 2016 | 60.60 | 60.88 | 60.10 | 60.64 | 992,273 | +0.35(+0.58%) |
Jun 07, 2016 | 59.89 | 60.66 | 59.89 | 60.29 | 1,430,990 | +0.34(+0.56%) |
Jun 06, 2016 | 59.67 | 60.27 | 59.44 | 59.95 | 977,330 | +0.65(+1.09%) |
Jun 03, 2016 | 58.98 | 59.48 | 58.68 | 59.31 | 827,157 | +0.05(+0.09%) |
Jun 02, 2016 | 58.62 | 59.39 | 58.46 | 59.26 | 1,046,682 | +0.29(+0.50%) |
Jun 01, 2016 | 58.80 | 59.11 | 58.20 | 58.96 | 1,193,749 | -0.18(-0.31%) |
May 31, 2016 | 59.55 | 59.77 | 58.79 | 59.15 | 1,086,373 | -0.43(-0.72%) |
May 27, 2016 | 59.37 | 59.58 | 59.58 | 59.58 | 1,067,069 | +0.08(+0.14%) |
May 26, 2016 | 60.29 | 60.39 | 59.48 | 59.49 | 590,489 | -0.67(-1.12%) |
May 25, 2016 | 59.35 | 60.52 | 59.25 | 60.16 | 790,324 | +0.97(+1.63%) |
May 24, 2016 | 58.85 | 59.61 | 58.65 | 59.20 | 562,293 | +0.43(+0.73%) |
May 23, 2016 | 58.90 | 59.11 | 58.53 | 58.77 | 597,132 | -0.16(-0.27%) |
May 20, 2016 | 58.74 | 59.25 | 58.31 | 58.93 | 670,312 | +0.60(+1.04%) |
May 19, 2016 | 58.57 | 59.03 | 58.02 | 58.33 | 840,933 | -0.53(-0.90%) |
May 18, 2016 | 59.26 | 59.86 | 58.48 | 58.85 | 777,740 | -0.76(-1.27%) |
May 17, 2016 | 59.53 | 60.20 | 59.10 | 59.61 | 998,306 | +0.06(+0.10%) |
May 16, 2016 | 58.92 | 59.89 | 58.81 | 59.55 | 933,644 | +0.85(+1.44%) |
May 13, 2016 | 59.16 | 59.94 | 58.62 | 58.70 | 868,589 | -0.65(-1.10%) |
May 12, 2016 | 59.79 | 60.05 | 58.96 | 59.36 | 788,245 | +0.23(+0.40%) |
May 11, 2016 | 59.59 | 60.15 | 59.12 | 59.12 | 704,250 | -0.45(-0.76%) |
May 10, 2016 | 59.14 | 59.63 | 58.75 | 59.58 | 838,419 | +1.02(+1.75%) |
May 09, 2016 | 58.91 | 59.13 | 58.17 | 58.55 | 926,500 | -0.89(-1.50%) |
May 06, 2016 | 58.76 | 59.67 | 58.56 | 59.44 | 816,239 | +0.27(+0.45%) |
May 05, 2016 | 59.56 | 60.03 | 59.11 | 59.17 | 750,890 | +0.02(+0.03%) |
May 04, 2016 | 59.18 | 59.89 | 58.91 | 59.16 | 683,271 | -0.41(-0.69%) |
May 03, 2016 | 58.91 | 59.68 | 58.56 | 59.57 | 1,179,912 | -0.23(-0.38%) |
May 02, 2016 | 59.66 | 60.08 | 58.92 | 59.79 | 1,385,291 | +0.46(+0.78%) |
Apr 29, 2016 | 59.93 | 60.10 | 58.67 | 59.33 | 1,174,121 | -0.10(-0.17%) |
Apr 28, 2016 | 59.44 | 60.37 | 59.24 | 59.43 | 809,951 | -0.27(-0.45%) |
Apr 27, 2016 | 59.21 | 60.01 | 59.03 | 59.70 | 1,067,754 | +0.08(+0.14%) |
Apr 26, 2016 | 59.18 | 60.25 | 59.18 | 59.62 | 947,988 | +0.49(+0.83%) |
Apr 25, 2016 | 59.99 | 60.27 | 58.78 | 59.13 | 1,162,185 | -1.23(-2.03%) |
Apr 22, 2016 | 59.36 | 60.68 | 59.36 | 60.35 | 1,174,079 | +1.30(+2.21%) |
Apr 21, 2016 | 59.62 | 60.10 | 58.98 | 59.05 | 984,272 | -0.68(-1.13%) |
Apr 20, 2016 | 58.47 | 59.80 | 57.94 | 59.73 | 1,881,478 | +1.49(+2.57%) |
Apr 19, 2016 | 60.62 | 62.25 | 58.05 | 58.23 | 3,381,807 | -0.10(-0.17%) |
Apr 18, 2016 | 57.35 | 58.44 | 57.21 | 58.33 | 1,861,694 | +0.46(+0.79%) |
Apr 15, 2016 | 57.91 | 58.56 | 57.70 | 57.87 | 819,208 | -0.02(-0.03%) |
Apr 14, 2016 | 57.79 | 58.45 | 57.66 | 57.89 | 837,382 | +0.11(+0.19%) |
Apr 13, 2016 | 57.57 | 57.80 | 57.05 | 57.78 | 727,297 | +0.73(+1.27%) |
Apr 12, 2016 | 56.23 | 57.36 | 55.89 | 57.05 | 1,129,823 | +1.08(+1.92%) |
Apr 11, 2016 | 56.29 | 56.95 | 55.91 | 55.98 | 945,697 | +0.05(+0.09%) |
Apr 08, 2016 | 55.71 | 56.19 | 55.51 | 55.93 | 1,139,122 | +1.15(+2.10%) |
Apr 07, 2016 | 55.59 | 56.09 | 54.41 | 54.78 | 799,815 | -1.29(-2.29%) |
Apr 06, 2016 | 54.93 | 56.08 | 54.52 | 56.06 | 997,649 | +1.05(+1.91%) |
Apr 05, 2016 | 54.57 | 55.64 | 54.57 | 55.01 | 1,069,826 | -0.28(-0.51%) |
Apr 04, 2016 | 55.49 | 55.64 | 54.93 | 55.29 | 945,032 | -0.34(-0.62%) |