Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.20 | 55.19 | 53.99 | 55.19 | 665,416 | +1.09(+2.02%) |
Jun 29, 2016 | 53.75 | 54.16 | 53.71 | 54.09 | 293,889 | +0.91(+1.70%) |
Jun 28, 2016 | 52.76 | 53.22 | 52.67 | 53.19 | 321,119 | +0.95(+1.81%) |
Jun 27, 2016 | 53.31 | 53.31 | 52.01 | 52.24 | 556,322 | -1.69(-3.14%) |
Jun 24, 2016 | 54.33 | 54.90 | 53.84 | 53.93 | 2,595,684 | -2.31(-4.11%) |
Jun 23, 2016 | 55.77 | 56.24 | 55.77 | 56.24 | 134,725 | +1.03(+1.86%) |
Jun 22, 2016 | 55.52 | 55.67 | 55.21 | 55.22 | 246,301 | -0.16(-0.29%) |
Jun 21, 2016 | 55.37 | 55.55 | 55.11 | 55.38 | 1,726,731 | -0.01(-0.02%) |
Jun 20, 2016 | 55.61 | 55.78 | 55.36 | 55.39 | 237,077 | +0.53(+0.97%) |
Jun 17, 2016 | 54.64 | 55.01 | 54.57 | 54.86 | 137,774 | +0.29(+0.53%) |
Jun 16, 2016 | 54.35 | 54.60 | 53.85 | 54.57 | 173,208 | -0.09(-0.17%) |
Jun 15, 2016 | 54.69 | 55.07 | 54.60 | 54.66 | 203,815 | +0.13(+0.24%) |
Jun 14, 2016 | 54.58 | 54.82 | 54.26 | 54.53 | 182,345 | -0.19(-0.35%) |
Jun 13, 2016 | 55.18 | 55.42 | 54.70 | 54.73 | 220,397 | -0.67(-1.22%) |
Jun 10, 2016 | 55.75 | 55.78 | 55.24 | 55.40 | 256,523 | -0.84(-1.49%) |
Jun 09, 2016 | 56.23 | 56.29 | 55.92 | 56.24 | 177,902 | -0.18(-0.33%) |
Jun 08, 2016 | 56.21 | 56.49 | 56.21 | 56.42 | 638,711 | +0.26(+0.47%) |
Jun 07, 2016 | 55.95 | 56.31 | 55.90 | 56.16 | 199,866 | +0.28(+0.51%) |
Jun 06, 2016 | 55.40 | 56.00 | 55.39 | 55.88 | 543,275 | +0.59(+1.07%) |
Jun 03, 2016 | 55.40 | 55.41 | 54.91 | 55.28 | 257,070 | -0.15(-0.28%) |
Jun 02, 2016 | 54.91 | 55.44 | 54.84 | 55.44 | 253,953 | +0.33(+0.60%) |
Jun 01, 2016 | 54.60 | 55.16 | 54.47 | 55.11 | 204,928 | +0.21(+0.39%) |
May 31, 2016 | 54.97 | 55.16 | 54.70 | 54.89 | 180,879 | +0.11(+0.20%) |
May 27, 2016 | 54.38 | 54.79 | 54.79 | 54.79 | 178,683 | +0.38(+0.69%) |
May 26, 2016 | 54.54 | 54.69 | 54.30 | 54.41 | 176,849 | -0.04(-0.07%) |
May 25, 2016 | 54.16 | 54.49 | 54.04 | 54.45 | 238,270 | +0.64(+1.19%) |
May 24, 2016 | 53.33 | 53.88 | 53.22 | 53.81 | 234,454 | +0.80(+1.51%) |
May 23, 2016 | 53.12 | 53.21 | 52.90 | 53.00 | 477,505 | -0.12(-0.23%) |
May 20, 2016 | 52.73 | 53.21 | 52.65 | 53.13 | 215,521 | +0.70(+1.34%) |
May 19, 2016 | 52.24 | 52.63 | 51.99 | 52.42 | 172,369 | -0.17(-0.32%) |
May 18, 2016 | 52.64 | 53.19 | 52.39 | 52.59 | 258,531 | -0.23(-0.44%) |
May 17, 2016 | 53.23 | 53.53 | 52.63 | 52.82 | 208,665 | -0.49(-0.91%) |
May 16, 2016 | 52.94 | 53.50 | 52.91 | 53.31 | 693,593 | +0.58(+1.10%) |
May 13, 2016 | 53.14 | 53.30 | 52.56 | 52.73 | 642,115 | -0.61(-1.13%) |
May 12, 2016 | 53.66 | 53.73 | 53.03 | 53.33 | 223,505 | -0.07(-0.14%) |
May 11, 2016 | 53.76 | 53.86 | 53.41 | 53.41 | 179,312 | -0.50(-0.93%) |
May 10, 2016 | 53.41 | 53.91 | 53.34 | 53.91 | 778,785 | +0.71(+1.33%) |
May 09, 2016 | 53.37 | 53.41 | 52.98 | 53.20 | 276,201 | -0.21(-0.40%) |
May 06, 2016 | 52.92 | 53.44 | 52.92 | 53.42 | 444,692 | +0.21(+0.40%) |
May 05, 2016 | 53.48 | 53.68 | 53.06 | 53.20 | 479,501 | -0.09(-0.16%) |
May 04, 2016 | 53.30 | 53.85 | 53.16 | 53.29 | 3,088,794 | -0.35(-0.65%) |
May 03, 2016 | 54.09 | 54.09 | 53.33 | 53.63 | 466,891 | -0.87(-1.60%) |
May 02, 2016 | 54.25 | 54.51 | 53.90 | 54.51 | 957,086 | +0.36(+0.66%) |
Apr 29, 2016 | 54.25 | 54.36 | 53.74 | 54.15 | 283,565 | -0.21(-0.39%) |
Apr 28, 2016 | 54.70 | 55.00 | 54.29 | 54.36 | 297,375 | -0.60(-1.09%) |
Apr 27, 2016 | 54.60 | 55.02 | 54.51 | 54.96 | 534,586 | +0.39(+0.72%) |
Apr 26, 2016 | 54.14 | 54.60 | 54.10 | 54.57 | 499,096 | +0.56(+1.04%) |
Apr 25, 2016 | 54.22 | 54.26 | 53.78 | 54.01 | 2,681,452 | -0.34(-0.62%) |
Apr 22, 2016 | 53.89 | 54.48 | 53.89 | 54.35 | 402,390 | +0.58(+1.08%) |
Apr 21, 2016 | 54.39 | 54.40 | 53.73 | 53.77 | 180,695 | -0.54(-0.99%) |
Apr 20, 2016 | 54.42 | 54.62 | 54.13 | 54.30 | 415,877 | -0.08(-0.14%) |
Apr 19, 2016 | 54.20 | 54.55 | 54.17 | 54.38 | 180,481 | +0.38(+0.70%) |
Apr 18, 2016 | 53.50 | 54.07 | 53.40 | 54.00 | 415,134 | +0.21(+0.38%) |
Apr 15, 2016 | 53.56 | 53.85 | 53.50 | 53.80 | 277,580 | +0.13(+0.25%) |
Apr 14, 2016 | 53.88 | 53.88 | 53.59 | 53.66 | 215,968 | -0.22(-0.41%) |
Apr 13, 2016 | 53.33 | 53.88 | 53.28 | 53.88 | 199,051 | +0.87(+1.64%) |
Apr 12, 2016 | 52.31 | 53.10 | 52.31 | 53.02 | 250,491 | +0.71(+1.35%) |
Apr 11, 2016 | 52.56 | 52.87 | 52.30 | 52.31 | 160,667 | +0.04(+0.07%) |
Apr 08, 2016 | 52.27 | 52.65 | 52.14 | 52.27 | 297,324 | +0.43(+0.84%) |
Apr 07, 2016 | 52.27 | 52.36 | 51.58 | 51.84 | 295,160 | -0.72(-1.36%) |
Apr 06, 2016 | 52.19 | 52.56 | 51.95 | 52.55 | 640,444 | +0.33(+0.62%) |
Apr 05, 2016 | 52.42 | 52.60 | 52.17 | 52.23 | 2,613,762 | -0.57(-1.08%) |
Apr 04, 2016 | 53.37 | 53.37 | 52.75 | 52.80 | 772,952 | -0.57(-1.07%) |