Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.62 | 55.22 | 54.14 | 55.20 | 1,091,669 | +0.88(+1.61%) |
Jun 29, 2016 | 53.64 | 54.39 | 53.17 | 54.33 | 1,197,190 | +1.49(+2.83%) |
Jun 28, 2016 | 52.88 | 53.07 | 52.20 | 52.83 | 1,126,216 | +0.95(+1.84%) |
Jun 27, 2016 | 54.30 | 54.30 | 51.54 | 51.88 | 2,063,485 | -3.34(-6.05%) |
Jun 24, 2016 | 56.71 | 57.03 | 54.68 | 55.22 | 2,063,957 | -3.48(-5.93%) |
Jun 23, 2016 | 59.01 | 59.03 | 58.47 | 58.70 | 1,194,163 | +0.55(+0.94%) |
Jun 22, 2016 | 58.72 | 58.72 | 58.12 | 58.16 | 729,258 | -0.28(-0.48%) |
Jun 21, 2016 | 58.90 | 59.07 | 58.09 | 58.43 | 734,895 | -0.46(-0.79%) |
Jun 20, 2016 | 59.89 | 60.18 | 58.81 | 58.90 | 1,103,680 | -0.19(-0.31%) |
Jun 17, 2016 | 58.92 | 59.48 | 58.73 | 59.08 | 860,079 | +0.24(+0.42%) |
Jun 16, 2016 | 58.14 | 58.94 | 57.56 | 58.84 | 934,529 | +0.13(+0.23%) |
Jun 15, 2016 | 58.79 | 59.36 | 58.52 | 58.70 | 699,023 | +0.18(+0.30%) |
Jun 14, 2016 | 58.67 | 58.96 | 57.93 | 58.53 | 616,870 | -0.40(-0.67%) |
Jun 13, 2016 | 59.31 | 59.89 | 58.67 | 58.92 | 811,727 | -0.70(-1.17%) |
Jun 10, 2016 | 59.24 | 59.90 | 59.24 | 59.62 | 721,540 | -0.19(-0.32%) |
Jun 09, 2016 | 60.44 | 60.44 | 59.60 | 59.82 | 585,756 | -1.13(-1.85%) |
Jun 08, 2016 | 60.91 | 61.19 | 60.40 | 60.95 | 987,281 | +0.35(+0.58%) |
Jun 07, 2016 | 60.19 | 60.97 | 60.19 | 60.59 | 1,423,791 | +0.34(+0.56%) |
Jun 06, 2016 | 59.97 | 60.57 | 59.74 | 60.26 | 972,413 | +0.65(+1.09%) |
Jun 03, 2016 | 59.28 | 59.78 | 58.97 | 59.61 | 822,996 | +0.05(+0.08%) |
Jun 02, 2016 | 58.92 | 59.69 | 58.76 | 59.56 | 1,041,416 | +0.30(+0.50%) |
Jun 01, 2016 | 59.10 | 59.41 | 58.49 | 59.26 | 1,187,743 | -0.19(-0.31%) |
May 31, 2016 | 59.85 | 60.07 | 59.08 | 59.45 | 1,080,907 | -0.43(-0.72%) |
May 27, 2016 | 59.67 | 59.88 | 59.88 | 59.88 | 1,061,700 | +0.08(+0.14%) |
May 26, 2016 | 60.59 | 60.69 | 59.78 | 59.79 | 587,518 | -0.67(-1.12%) |
May 25, 2016 | 59.65 | 60.82 | 59.55 | 60.47 | 786,348 | +0.97(+1.63%) |
May 24, 2016 | 59.14 | 59.91 | 58.95 | 59.50 | 559,464 | +0.43(+0.73%) |
May 23, 2016 | 59.20 | 59.41 | 58.82 | 59.07 | 594,128 | -0.16(-0.27%) |
May 20, 2016 | 59.03 | 59.55 | 58.60 | 59.23 | 666,940 | +0.61(+1.04%) |
May 19, 2016 | 58.86 | 59.33 | 58.31 | 58.62 | 836,703 | -0.53(-0.90%) |
May 18, 2016 | 59.56 | 60.16 | 58.77 | 59.15 | 773,827 | -0.76(-1.27%) |
May 17, 2016 | 59.83 | 60.50 | 59.40 | 59.91 | 993,283 | +0.06(+0.10%) |
May 16, 2016 | 59.22 | 60.20 | 59.11 | 59.85 | 928,947 | +0.85(+1.44%) |
May 13, 2016 | 59.46 | 60.24 | 58.92 | 59.00 | 864,219 | -0.66(-1.10%) |
May 12, 2016 | 60.09 | 60.36 | 59.26 | 59.66 | 784,279 | +0.24(+0.40%) |
May 11, 2016 | 59.89 | 60.45 | 59.42 | 59.42 | 700,707 | -0.46(-0.76%) |
May 10, 2016 | 59.44 | 59.94 | 59.05 | 59.88 | 834,201 | +1.03(+1.75%) |
May 09, 2016 | 59.21 | 59.43 | 58.47 | 58.85 | 921,839 | -0.89(-1.50%) |
May 06, 2016 | 59.06 | 59.97 | 58.86 | 59.74 | 812,133 | +0.27(+0.45%) |
May 05, 2016 | 59.86 | 60.33 | 59.40 | 59.47 | 747,112 | +0.02(+0.03%) |
May 04, 2016 | 59.48 | 60.19 | 59.21 | 59.46 | 679,833 | -0.41(-0.69%) |
May 03, 2016 | 59.21 | 59.99 | 58.86 | 59.87 | 1,173,976 | -0.23(-0.38%) |
May 02, 2016 | 59.96 | 60.38 | 59.22 | 60.10 | 1,378,322 | +0.46(+0.78%) |
Apr 29, 2016 | 60.23 | 60.40 | 58.97 | 59.63 | 1,168,214 | -0.10(-0.17%) |
Apr 28, 2016 | 59.74 | 60.68 | 59.54 | 59.73 | 805,876 | -0.27(-0.45%) |
Apr 27, 2016 | 59.51 | 60.31 | 59.33 | 60.00 | 1,062,382 | +0.08(+0.14%) |
Apr 26, 2016 | 59.47 | 60.56 | 59.47 | 59.92 | 943,219 | +0.50(+0.83%) |
Apr 25, 2016 | 60.30 | 60.57 | 59.08 | 59.42 | 1,156,338 | -1.23(-2.03%) |
Apr 22, 2016 | 59.66 | 60.99 | 59.66 | 60.66 | 1,168,172 | +1.31(+2.21%) |
Apr 21, 2016 | 59.92 | 60.41 | 59.28 | 59.35 | 979,321 | -0.68(-1.13%) |
Apr 20, 2016 | 58.76 | 60.10 | 58.23 | 60.03 | 1,872,013 | +1.50(+2.57%) |
Apr 19, 2016 | 60.93 | 62.56 | 58.34 | 58.53 | 3,364,794 | -0.10(-0.17%) |
Apr 18, 2016 | 57.64 | 58.74 | 57.50 | 58.63 | 1,852,328 | +0.46(+0.79%) |
Apr 15, 2016 | 58.21 | 58.85 | 57.99 | 58.17 | 815,087 | -0.02(-0.03%) |
Apr 14, 2016 | 58.08 | 58.74 | 57.95 | 58.18 | 833,169 | +0.11(+0.19%) |
Apr 13, 2016 | 57.86 | 58.09 | 57.34 | 58.07 | 723,638 | +0.73(+1.27%) |
Apr 12, 2016 | 56.51 | 57.65 | 56.18 | 57.34 | 1,124,139 | +1.08(+1.92%) |
Apr 11, 2016 | 56.57 | 57.23 | 56.19 | 56.26 | 940,939 | +0.05(+0.09%) |
Apr 08, 2016 | 55.99 | 56.47 | 55.79 | 56.21 | 1,133,392 | +1.16(+2.10%) |
Apr 07, 2016 | 55.87 | 56.37 | 54.68 | 55.05 | 795,791 | -1.29(-2.29%) |
Apr 06, 2016 | 55.21 | 56.36 | 54.79 | 56.34 | 992,630 | +1.06(+1.91%) |
Apr 05, 2016 | 54.85 | 55.92 | 54.85 | 55.29 | 1,064,444 | -0.29(-0.51%) |
Apr 04, 2016 | 55.77 | 55.92 | 55.21 | 55.57 | 940,278 | -0.34(-0.62%) |