Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 59.51 | 59.86 | 59.21 | 59.78 | 4,776,677 | +0.37(+0.63%) |
Jun 29, 2016 | 58.53 | 59.61 | 58.45 | 59.41 | 5,473,780 | +0.89(+1.51%) |
Jun 28, 2016 | 58.79 | 58.79 | 57.90 | 58.52 | 5,623,370 | +0.67(+1.16%) |
Jun 27, 2016 | 58.83 | 59.13 | 57.36 | 57.85 | 6,643,158 | -1.70(-2.86%) |
Jun 24, 2016 | 59.88 | 60.49 | 59.21 | 59.55 | 7,079,725 | -2.41(-3.88%) |
Jun 23, 2016 | 61.57 | 61.96 | 61.15 | 61.96 | 5,187,030 | +0.96(+1.57%) |
Jun 22, 2016 | 61.14 | 61.46 | 60.73 | 61.00 | 4,505,371 | -0.05(-0.08%) |
Jun 21, 2016 | 60.38 | 61.14 | 59.98 | 61.05 | 3,999,120 | +0.84(+1.39%) |
Jun 20, 2016 | 60.11 | 60.65 | 59.89 | 60.21 | 4,674,002 | +0.91(+1.53%) |
Jun 17, 2016 | 59.22 | 59.38 | 58.91 | 59.30 | 5,134,817 | +0.40(+0.67%) |
Jun 16, 2016 | 58.83 | 59.05 | 58.40 | 58.90 | 4,269,550 | -0.32(-0.53%) |
Jun 15, 2016 | 59.41 | 59.61 | 59.01 | 59.22 | 3,924,074 | -0.21(-0.36%) |
Jun 14, 2016 | 59.41 | 59.54 | 59.18 | 59.43 | 4,904,370 | -0.10(-0.17%) |
Jun 13, 2016 | 59.21 | 59.88 | 59.05 | 59.54 | 6,413,974 | -0.16(-0.27%) |
Jun 10, 2016 | 59.34 | 59.70 | 59.18 | 59.70 | 5,139,471 | -0.12(-0.20%) |
Jun 09, 2016 | 58.99 | 59.86 | 58.96 | 59.81 | 4,861,843 | +0.13(+0.21%) |
Jun 08, 2016 | 60.60 | 60.90 | 59.58 | 59.69 | 5,236,903 | -0.54(-0.89%) |
Jun 07, 2016 | 59.54 | 60.46 | 59.21 | 60.23 | 5,784,286 | +1.14(+1.94%) |
Jun 06, 2016 | 59.20 | 59.68 | 58.93 | 59.08 | 4,207,090 | +0.45(+0.78%) |
Jun 03, 2016 | 59.14 | 59.32 | 58.27 | 58.63 | 3,270,141 | -0.30(-0.51%) |
Jun 02, 2016 | 58.62 | 58.96 | 58.26 | 58.92 | 2,865,017 | -0.18(-0.30%) |
Jun 01, 2016 | 58.68 | 59.19 | 58.24 | 59.10 | 3,882,633 | +0.00(+0.00%) |
May 31, 2016 | 59.72 | 59.94 | 58.82 | 59.10 | 5,851,886 | -0.56(-0.93%) |
May 27, 2016 | 59.52 | 59.66 | 59.66 | 59.66 | 2,811,990 | +0.03(+0.05%) |
May 26, 2016 | 60.09 | 60.47 | 59.58 | 59.63 | 2,918,873 | -0.05(-0.08%) |
May 25, 2016 | 60.23 | 60.60 | 59.45 | 59.68 | 4,339,060 | +0.04(+0.07%) |
May 24, 2016 | 59.18 | 59.85 | 58.74 | 59.64 | 4,621,421 | +0.98(+1.67%) |
May 23, 2016 | 58.35 | 59.05 | 58.22 | 58.66 | 4,256,023 | -0.07(-0.12%) |
May 20, 2016 | 59.00 | 59.10 | 58.45 | 58.73 | 4,354,138 | +0.09(+0.16%) |
May 19, 2016 | 58.37 | 58.76 | 57.84 | 58.63 | 5,059,331 | +0.02(+0.04%) |
May 18, 2016 | 59.06 | 59.43 | 58.22 | 58.61 | 7,780,194 | -1.20(-2.00%) |
May 17, 2016 | 59.80 | 60.39 | 59.36 | 59.81 | 6,789,414 | -0.15(-0.25%) |
May 16, 2016 | 59.66 | 60.21 | 59.42 | 59.96 | 5,703,406 | +0.93(+1.58%) |
May 13, 2016 | 59.83 | 59.84 | 58.89 | 59.03 | 4,709,745 | -0.89(-1.49%) |
May 12, 2016 | 60.31 | 60.48 | 59.67 | 59.92 | 4,645,355 | +0.13(+0.22%) |
May 11, 2016 | 59.47 | 60.34 | 59.29 | 59.79 | 5,773,517 | -0.08(-0.13%) |
May 10, 2016 | 59.28 | 60.00 | 59.17 | 59.86 | 5,994,313 | +0.68(+1.15%) |
May 09, 2016 | 58.96 | 59.41 | 58.17 | 59.18 | 5,024,312 | -0.41(-0.68%) |
May 06, 2016 | 59.00 | 60.04 | 58.84 | 59.59 | 6,711,208 | -0.06(-0.10%) |
May 05, 2016 | 59.28 | 60.24 | 58.82 | 59.65 | 8,090,733 | +1.71(+2.95%) |
May 04, 2016 | 58.90 | 59.37 | 57.86 | 57.95 | 7,869,286 | -1.26(-2.13%) |
May 03, 2016 | 59.10 | 59.45 | 58.53 | 59.21 | 5,350,419 | -0.60(-1.00%) |
May 02, 2016 | 59.72 | 59.94 | 59.07 | 59.80 | 4,282,017 | -0.25(-0.42%) |
Apr 29, 2016 | 59.94 | 60.51 | 59.37 | 60.05 | 5,737,691 | +0.33(+0.55%) |
Apr 28, 2016 | 60.88 | 60.88 | 59.41 | 59.72 | 4,701,074 | -1.01(-1.66%) |
Apr 27, 2016 | 60.14 | 61.18 | 60.05 | 60.73 | 4,695,343 | +0.81(+1.36%) |
Apr 26, 2016 | 59.35 | 60.01 | 58.95 | 59.92 | 4,115,469 | +1.08(+1.84%) |
Apr 25, 2016 | 58.96 | 59.49 | 58.47 | 58.84 | 3,912,342 | -0.59(-0.99%) |
Apr 22, 2016 | 58.70 | 59.54 | 58.63 | 59.43 | 3,640,110 | +0.96(+1.65%) |
Apr 21, 2016 | 58.92 | 59.33 | 58.27 | 58.46 | 4,120,821 | -0.35(-0.60%) |
Apr 20, 2016 | 58.47 | 59.64 | 57.98 | 58.81 | 5,344,505 | +0.16(+0.28%) |
Apr 19, 2016 | 57.75 | 58.75 | 57.19 | 58.65 | 5,140,230 | +1.22(+2.13%) |
Apr 18, 2016 | 56.53 | 57.71 | 55.39 | 57.43 | 4,803,080 | +0.90(+1.59%) |
Apr 15, 2016 | 57.82 | 57.98 | 56.49 | 56.53 | 6,104,045 | -1.70(-2.92%) |
Apr 14, 2016 | 56.93 | 58.34 | 56.64 | 58.23 | 7,738,341 | +1.63(+2.88%) |
Apr 13, 2016 | 56.92 | 57.10 | 56.14 | 56.60 | 4,790,528 | -0.16(-0.29%) |
Apr 12, 2016 | 55.85 | 57.13 | 55.10 | 56.76 | 5,374,891 | +1.30(+2.34%) |
Apr 11, 2016 | 55.48 | 56.08 | 55.44 | 55.46 | 4,047,276 | +0.15(+0.27%) |
Apr 08, 2016 | 55.40 | 55.74 | 55.02 | 55.31 | 4,100,581 | +0.96(+1.76%) |
Apr 07, 2016 | 54.49 | 55.15 | 54.06 | 54.36 | 3,266,043 | -0.58(-1.06%) |
Apr 06, 2016 | 53.23 | 55.03 | 52.81 | 54.94 | 5,259,639 | +2.12(+4.00%) |
Apr 05, 2016 | 52.87 | 53.34 | 52.45 | 52.82 | 5,349,770 | -0.60(-1.13%) |
Apr 04, 2016 | 53.81 | 54.15 | 53.10 | 53.42 | 4,127,508 | -0.01(-0.01%) |