Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 60.25 | 61.32 | 60.14 | 61.32 | 7,657,745 | +1.17(+1.95%) |
Jun 29, 2016 | 60.19 | 60.39 | 59.79 | 60.14 | 5,176,640 | +0.15(+0.25%) |
Jun 28, 2016 | 59.87 | 60.04 | 59.41 | 59.99 | 6,306,050 | -0.04(-0.06%) |
Jun 27, 2016 | 58.88 | 60.15 | 58.81 | 60.03 | 6,149,031 | +1.11(+1.89%) |
Jun 24, 2016 | 58.34 | 59.53 | 58.18 | 58.91 | 5,175,925 | +0.27(+0.46%) |
Jun 23, 2016 | 58.51 | 58.65 | 58.15 | 58.64 | 2,214,505 | +0.16(+0.27%) |
Jun 22, 2016 | 58.64 | 58.73 | 58.41 | 58.48 | 2,375,310 | -0.12(-0.21%) |
Jun 21, 2016 | 58.37 | 58.97 | 58.23 | 58.61 | 2,857,975 | +0.00(+0.00%) |
Jun 20, 2016 | 59.13 | 59.25 | 58.12 | 58.61 | 5,317,961 | -0.70(-1.18%) |
Jun 17, 2016 | 59.02 | 59.32 | 58.51 | 59.31 | 7,801,577 | +0.32(+0.55%) |
Jun 16, 2016 | 58.53 | 59.11 | 58.39 | 58.99 | 4,751,369 | +0.71(+1.23%) |
Jun 15, 2016 | 58.91 | 59.02 | 58.09 | 58.27 | 4,517,841 | -0.63(-1.07%) |
Jun 14, 2016 | 58.26 | 58.92 | 58.11 | 58.90 | 4,365,781 | +0.57(+0.98%) |
Jun 13, 2016 | 58.32 | 58.61 | 58.13 | 58.33 | 4,029,266 | +0.26(+0.46%) |
Jun 10, 2016 | 58.06 | 58.32 | 57.62 | 58.06 | 4,509,477 | -0.01(-0.02%) |
Jun 09, 2016 | 57.48 | 58.18 | 57.27 | 58.08 | 3,546,179 | +0.54(+0.93%) |
Jun 08, 2016 | 57.06 | 57.54 | 57.06 | 57.54 | 2,339,810 | +0.37(+0.65%) |
Jun 07, 2016 | 57.35 | 57.51 | 57.06 | 57.17 | 2,739,139 | +0.11(+0.19%) |
Jun 06, 2016 | 57.37 | 57.51 | 56.87 | 57.06 | 4,208,417 | -0.17(-0.30%) |
Jun 03, 2016 | 56.92 | 57.51 | 56.91 | 57.23 | 5,835,962 | +0.81(+1.44%) |
Jun 02, 2016 | 56.26 | 56.47 | 55.72 | 56.42 | 3,432,258 | -0.06(-0.10%) |
Jun 01, 2016 | 55.93 | 56.48 | 55.75 | 56.48 | 4,081,502 | +0.56(+1.01%) |
May 31, 2016 | 55.75 | 56.01 | 55.52 | 55.91 | 5,827,479 | +0.18(+0.32%) |
May 27, 2016 | 55.70 | 55.73 | 55.73 | 55.73 | 3,070,051 | +0.01(+0.03%) |
May 26, 2016 | 55.03 | 55.75 | 55.03 | 55.72 | 2,541,918 | +0.72(+1.31%) |
May 25, 2016 | 55.00 | 55.11 | 54.57 | 55.00 | 5,055,710 | -0.03(-0.05%) |
May 24, 2016 | 54.62 | 55.10 | 54.48 | 55.03 | 3,390,994 | +0.60(+1.10%) |
May 23, 2016 | 55.06 | 55.16 | 54.38 | 54.43 | 3,854,686 | -0.61(-1.10%) |
May 20, 2016 | 55.22 | 55.23 | 54.65 | 55.03 | 3,420,824 | +0.02(+0.04%) |
May 19, 2016 | 54.44 | 55.04 | 54.12 | 55.01 | 4,033,745 | +0.29(+0.52%) |
May 18, 2016 | 56.18 | 56.18 | 54.58 | 54.73 | 5,749,709 | -1.51(-2.69%) |
May 17, 2016 | 57.22 | 57.22 | 55.92 | 56.24 | 5,205,955 | -1.05(-1.84%) |
May 16, 2016 | 56.99 | 57.30 | 56.70 | 57.29 | 3,430,657 | +0.16(+0.28%) |
May 13, 2016 | 57.35 | 57.40 | 56.77 | 57.13 | 3,693,705 | -0.22(-0.38%) |
May 12, 2016 | 56.83 | 57.49 | 56.52 | 57.35 | 3,905,458 | +0.42(+0.73%) |
May 11, 2016 | 56.80 | 56.94 | 56.27 | 56.93 | 3,823,589 | +0.30(+0.54%) |
May 10, 2016 | 56.87 | 56.94 | 56.47 | 56.63 | 3,474,973 | +0.00(+0.00%) |
May 09, 2016 | 56.12 | 56.89 | 55.98 | 56.63 | 3,787,790 | +0.48(+0.86%) |
May 06, 2016 | 56.66 | 56.68 | 55.42 | 56.15 | 6,297,473 | -0.57(-1.00%) |
May 05, 2016 | 56.37 | 57.11 | 56.26 | 56.71 | 5,228,972 | +0.11(+0.20%) |
May 04, 2016 | 55.76 | 57.02 | 55.62 | 56.60 | 5,927,401 | +0.83(+1.50%) |
May 03, 2016 | 55.83 | 56.31 | 55.43 | 55.76 | 4,279,340 | -0.07(-0.13%) |
May 02, 2016 | 55.76 | 56.31 | 55.65 | 55.83 | 4,227,602 | +0.11(+0.20%) |
Apr 29, 2016 | 55.03 | 55.77 | 54.63 | 55.72 | 3,856,066 | +0.31(+0.56%) |
Apr 28, 2016 | 54.69 | 55.47 | 54.48 | 55.41 | 3,233,383 | +0.20(+0.36%) |
Apr 27, 2016 | 54.63 | 55.58 | 54.47 | 55.21 | 4,139,147 | +0.79(+1.44%) |
Apr 26, 2016 | 54.44 | 54.61 | 54.13 | 54.43 | 2,976,961 | +0.13(+0.25%) |
Apr 25, 2016 | 54.33 | 54.59 | 54.06 | 54.29 | 3,969,136 | -0.18(-0.32%) |
Apr 22, 2016 | 54.21 | 54.55 | 54.06 | 54.47 | 3,833,785 | +0.47(+0.88%) |
Apr 21, 2016 | 55.31 | 55.35 | 53.90 | 53.99 | 7,022,470 | -1.32(-2.38%) |
Apr 20, 2016 | 56.58 | 56.76 | 55.26 | 55.31 | 4,578,208 | -1.12(-1.99%) |
Apr 19, 2016 | 56.98 | 57.04 | 56.10 | 56.44 | 5,009,915 | -0.43(-0.76%) |
Apr 18, 2016 | 56.58 | 56.87 | 56.22 | 56.87 | 2,818,477 | +0.28(+0.50%) |
Apr 15, 2016 | 56.20 | 56.70 | 56.12 | 56.58 | 3,563,942 | +0.39(+0.69%) |
Apr 14, 2016 | 56.31 | 56.41 | 55.92 | 56.19 | 2,555,995 | -0.13(-0.23%) |
Apr 13, 2016 | 56.87 | 56.87 | 55.97 | 56.32 | 2,686,149 | -0.42(-0.74%) |
Apr 12, 2016 | 56.41 | 56.86 | 56.12 | 56.74 | 2,934,127 | +0.55(+0.98%) |
Apr 11, 2016 | 56.47 | 56.72 | 56.18 | 56.19 | 2,726,331 | -0.23(-0.41%) |
Apr 08, 2016 | 56.32 | 56.83 | 56.26 | 56.42 | 2,762,185 | +0.34(+0.61%) |
Apr 07, 2016 | 56.02 | 56.59 | 56.02 | 56.08 | 3,544,329 | -0.05(-0.09%) |
Apr 06, 2016 | 56.30 | 56.42 | 55.64 | 56.13 | 4,679,070 | -0.38(-0.68%) |
Apr 05, 2016 | 57.33 | 57.57 | 56.42 | 56.51 | 4,244,622 | -0.84(-1.47%) |
Apr 04, 2016 | 57.40 | 57.56 | 56.87 | 57.35 | 2,691,137 | -0.03(-0.05%) |