Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.31 | 55.68 | 55.01 | 55.53 | 1,045,747 | +0.27(+0.49%) |
Jun 29, 2016 | 56.02 | 56.17 | 55.10 | 55.26 | 524,987 | +0.02(+0.04%) |
Jun 28, 2016 | 56.02 | 56.69 | 55.15 | 55.24 | 534,913 | -0.54(-0.97%) |
Jun 27, 2016 | 58.15 | 58.72 | 55.40 | 55.78 | 853,062 | -2.63(-4.50%) |
Jun 24, 2016 | 59.06 | 59.56 | 58.40 | 58.40 | 1,002,154 | -2.13(-3.51%) |
Jun 23, 2016 | 60.09 | 60.84 | 59.93 | 60.53 | 236,864 | +1.03(+1.72%) |
Jun 22, 2016 | 60.05 | 60.19 | 59.01 | 59.50 | 251,654 | -0.23(-0.39%) |
Jun 21, 2016 | 60.18 | 60.18 | 59.55 | 59.74 | 216,429 | -0.48(-0.80%) |
Jun 20, 2016 | 59.80 | 60.60 | 59.80 | 60.22 | 261,072 | +0.73(+1.22%) |
Jun 17, 2016 | 58.72 | 59.70 | 58.70 | 59.49 | 948,777 | +0.76(+1.30%) |
Jun 16, 2016 | 58.42 | 58.83 | 57.86 | 58.73 | 271,363 | +0.13(+0.23%) |
Jun 15, 2016 | 58.12 | 59.07 | 57.84 | 58.59 | 365,344 | -0.04(-0.08%) |
Jun 14, 2016 | 58.40 | 58.78 | 58.01 | 58.64 | 265,999 | +0.19(+0.32%) |
Jun 13, 2016 | 58.91 | 59.71 | 58.34 | 58.45 | 235,761 | -0.46(-0.79%) |
Jun 10, 2016 | 58.72 | 59.20 | 58.15 | 58.91 | 363,263 | -0.38(-0.64%) |
Jun 09, 2016 | 59.15 | 59.56 | 58.76 | 59.29 | 232,966 | -0.59(-0.99%) |
Jun 08, 2016 | 60.41 | 60.55 | 59.34 | 59.89 | 485,102 | -0.24(-0.40%) |
Jun 07, 2016 | 60.28 | 60.52 | 59.70 | 60.13 | 755,699 | -0.13(-0.21%) |
Jun 06, 2016 | 59.14 | 60.33 | 59.14 | 60.25 | 330,622 | +1.37(+2.33%) |
Jun 03, 2016 | 58.70 | 59.94 | 58.37 | 58.88 | 548,726 | +0.51(+0.87%) |
Jun 02, 2016 | 58.52 | 58.82 | 58.18 | 58.37 | 506,585 | -0.22(-0.38%) |
Jun 01, 2016 | 58.34 | 58.85 | 57.49 | 58.60 | 361,951 | +0.25(+0.44%) |
May 31, 2016 | 58.58 | 58.92 | 57.97 | 58.34 | 328,425 | -0.12(-0.20%) |
May 27, 2016 | 57.91 | 58.46 | 58.46 | 58.46 | 240,486 | +0.39(+0.66%) |
May 26, 2016 | 58.80 | 58.80 | 57.87 | 58.08 | 238,310 | -0.22(-0.37%) |
May 25, 2016 | 58.01 | 58.98 | 57.83 | 58.29 | 312,116 | +0.39(+0.67%) |
May 24, 2016 | 58.09 | 58.38 | 57.69 | 57.91 | 336,225 | +0.13(+0.22%) |
May 23, 2016 | 57.77 | 58.35 | 57.67 | 57.78 | 391,760 | -0.10(-0.17%) |
May 20, 2016 | 58.03 | 58.29 | 57.70 | 57.88 | 416,051 | -0.05(-0.09%) |
May 19, 2016 | 56.19 | 58.08 | 55.82 | 57.93 | 462,800 | +1.30(+2.29%) |
May 18, 2016 | 57.39 | 57.87 | 56.51 | 56.63 | 486,921 | -1.19(-2.05%) |
May 17, 2016 | 57.47 | 58.23 | 57.05 | 57.82 | 306,790 | +0.29(+0.50%) |
May 16, 2016 | 56.99 | 57.88 | 56.68 | 57.53 | 353,985 | +0.60(+1.06%) |
May 13, 2016 | 57.17 | 57.92 | 56.59 | 56.93 | 334,919 | -0.42(-0.72%) |
May 12, 2016 | 57.67 | 58.22 | 57.05 | 57.34 | 360,121 | +0.07(+0.13%) |
May 11, 2016 | 57.53 | 57.81 | 56.94 | 57.27 | 334,710 | -0.09(-0.16%) |
May 10, 2016 | 55.82 | 57.43 | 55.64 | 57.36 | 475,412 | +1.76(+3.16%) |
May 09, 2016 | 54.61 | 56.13 | 52.69 | 55.60 | 861,495 | -0.29(-0.52%) |
May 06, 2016 | 55.72 | 56.08 | 55.27 | 55.89 | 464,552 | +0.29(+0.52%) |
May 05, 2016 | 55.98 | 56.38 | 55.36 | 55.60 | 426,374 | -0.04(-0.07%) |
May 04, 2016 | 55.19 | 55.90 | 54.96 | 55.64 | 563,869 | +0.12(+0.21%) |
May 03, 2016 | 54.81 | 55.59 | 54.34 | 55.52 | 549,886 | -0.03(-0.05%) |
May 02, 2016 | 55.63 | 56.08 | 54.94 | 55.55 | 299,630 | -0.06(-0.11%) |
Apr 29, 2016 | 55.29 | 55.76 | 55.23 | 55.61 | 365,229 | +0.42(+0.77%) |
Apr 28, 2016 | 55.96 | 56.50 | 54.97 | 55.19 | 382,835 | -0.63(-1.13%) |
Apr 27, 2016 | 55.39 | 55.94 | 55.16 | 55.82 | 400,245 | +0.28(+0.51%) |
Apr 26, 2016 | 55.20 | 55.93 | 53.42 | 55.53 | 642,965 | +1.87(+3.48%) |
Apr 25, 2016 | 54.18 | 54.31 | 53.29 | 53.66 | 377,868 | -0.56(-1.04%) |
Apr 22, 2016 | 54.20 | 54.58 | 53.99 | 54.23 | 418,126 | +0.19(+0.34%) |
Apr 21, 2016 | 54.82 | 55.22 | 53.92 | 54.04 | 291,459 | -0.66(-1.21%) |
Apr 20, 2016 | 54.85 | 55.15 | 54.55 | 54.70 | 441,731 | -0.05(-0.09%) |
Apr 19, 2016 | 54.44 | 55.43 | 54.44 | 54.76 | 402,364 | +0.18(+0.33%) |
Apr 18, 2016 | 54.08 | 54.73 | 53.63 | 54.58 | 268,202 | +0.26(+0.48%) |
Apr 15, 2016 | 53.64 | 54.55 | 52.99 | 54.32 | 392,897 | +0.59(+1.10%) |
Apr 14, 2016 | 53.76 | 54.01 | 53.20 | 53.72 | 337,177 | +0.14(+0.26%) |
Apr 13, 2016 | 52.56 | 53.67 | 52.15 | 53.58 | 431,168 | +1.17(+2.24%) |
Apr 12, 2016 | 51.57 | 52.89 | 51.22 | 52.41 | 593,575 | +1.19(+2.32%) |
Apr 11, 2016 | 51.80 | 52.67 | 51.03 | 51.22 | 378,195 | +0.06(+0.12%) |
Apr 08, 2016 | 50.49 | 51.89 | 50.28 | 51.16 | 713,487 | +0.93(+1.86%) |
Apr 07, 2016 | 50.52 | 51.07 | 50.11 | 50.23 | 325,989 | -0.47(-0.94%) |
Apr 06, 2016 | 50.47 | 50.74 | 49.74 | 50.70 | 439,629 | +0.21(+0.41%) |
Apr 05, 2016 | 51.38 | 51.61 | 50.04 | 50.50 | 507,062 | -1.14(-2.21%) |
Apr 04, 2016 | 52.28 | 52.28 | 51.49 | 51.64 | 610,154 | -0.65(-1.23%) |