Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.52 | 56.32 | 55.16 | 56.32 | 583,609 | +0.99(+1.79%) |
Jun 29, 2016 | 54.76 | 55.44 | 54.37 | 55.33 | 566,670 | +1.38(+2.56%) |
Jun 28, 2016 | 53.19 | 54.19 | 53.12 | 53.94 | 933,821 | +1.17(+2.23%) |
Jun 27, 2016 | 53.92 | 53.94 | 52.24 | 52.77 | 1,139,278 | -1.95(-3.56%) |
Jun 24, 2016 | 55.12 | 56.09 | 54.13 | 54.72 | 1,482,687 | -2.96(-5.13%) |
Jun 23, 2016 | 57.45 | 57.81 | 57.22 | 57.67 | 737,907 | +0.90(+1.58%) |
Jun 22, 2016 | 56.23 | 57.04 | 55.97 | 56.78 | 702,820 | +0.81(+1.45%) |
Jun 21, 2016 | 56.14 | 56.24 | 55.89 | 55.97 | 524,771 | -0.10(-0.17%) |
Jun 20, 2016 | 56.27 | 56.68 | 55.80 | 56.06 | 804,154 | +0.39(+0.70%) |
Jun 17, 2016 | 55.76 | 56.12 | 55.65 | 55.67 | 683,442 | -0.48(-0.85%) |
Jun 16, 2016 | 55.68 | 56.27 | 55.26 | 56.15 | 436,548 | +0.24(+0.44%) |
Jun 15, 2016 | 56.40 | 56.46 | 55.81 | 55.91 | 1,062,493 | -0.18(-0.32%) |
Jun 14, 2016 | 56.59 | 56.76 | 55.70 | 56.09 | 611,305 | -0.40(-0.71%) |
Jun 13, 2016 | 57.28 | 57.36 | 56.46 | 56.49 | 804,447 | -1.17(-2.03%) |
Jun 10, 2016 | 58.49 | 58.85 | 57.57 | 57.66 | 570,621 | -0.98(-1.67%) |
Jun 09, 2016 | 58.98 | 59.33 | 58.28 | 58.64 | 737,908 | -0.40(-0.67%) |
Jun 08, 2016 | 59.01 | 59.60 | 58.64 | 59.03 | 1,146,656 | -0.32(-0.54%) |
Jun 07, 2016 | 57.79 | 60.40 | 57.27 | 59.35 | 2,560,135 | +3.25(+5.79%) |
Jun 06, 2016 | 55.80 | 56.28 | 55.16 | 56.11 | 1,123,618 | +0.30(+0.54%) |
Jun 03, 2016 | 55.99 | 56.36 | 55.11 | 55.80 | 696,484 | -0.23(-0.40%) |
Jun 02, 2016 | 55.92 | 56.15 | 55.40 | 56.03 | 527,344 | +0.03(+0.06%) |
Jun 01, 2016 | 56.09 | 56.24 | 54.94 | 55.99 | 724,476 | -0.29(-0.51%) |
May 31, 2016 | 56.26 | 56.90 | 55.85 | 56.28 | 734,963 | +0.03(+0.05%) |
May 27, 2016 | 55.86 | 56.25 | 56.25 | 56.25 | 302,474 | +0.47(+0.84%) |
May 26, 2016 | 55.87 | 56.03 | 55.49 | 55.79 | 321,240 | +0.13(+0.23%) |
May 25, 2016 | 55.53 | 56.06 | 55.43 | 55.66 | 324,759 | +0.25(+0.45%) |
May 24, 2016 | 55.04 | 55.57 | 54.93 | 55.41 | 397,964 | +0.65(+1.19%) |
May 23, 2016 | 54.84 | 55.20 | 54.38 | 54.76 | 290,663 | -0.16(-0.30%) |
May 20, 2016 | 54.59 | 55.43 | 54.36 | 54.92 | 457,577 | +0.62(+1.15%) |
May 19, 2016 | 54.55 | 54.82 | 53.52 | 54.30 | 490,634 | -0.37(-0.68%) |
May 18, 2016 | 54.38 | 55.58 | 54.13 | 54.67 | 578,481 | +0.24(+0.45%) |
May 17, 2016 | 56.13 | 56.19 | 54.24 | 54.43 | 881,623 | -2.03(-3.60%) |
May 16, 2016 | 55.46 | 56.52 | 55.33 | 56.46 | 571,098 | +1.00(+1.81%) |
May 13, 2016 | 56.13 | 56.54 | 55.40 | 55.46 | 514,765 | -0.70(-1.25%) |
May 12, 2016 | 56.22 | 56.87 | 55.65 | 56.16 | 601,730 | +0.32(+0.57%) |
May 11, 2016 | 56.51 | 56.65 | 55.74 | 55.84 | 546,960 | -0.83(-1.47%) |
May 10, 2016 | 56.92 | 57.34 | 56.56 | 56.67 | 771,336 | +0.13(+0.23%) |
May 09, 2016 | 55.85 | 56.97 | 55.72 | 56.54 | 976,270 | +0.80(+1.43%) |
May 06, 2016 | 54.69 | 55.80 | 54.69 | 55.74 | 476,907 | +0.96(+1.75%) |
May 05, 2016 | 54.34 | 55.19 | 54.01 | 54.78 | 558,418 | +0.73(+1.35%) |
May 04, 2016 | 54.38 | 54.43 | 53.65 | 54.06 | 617,778 | -0.46(-0.84%) |
May 03, 2016 | 55.58 | 55.58 | 54.42 | 54.51 | 641,385 | -1.26(-2.25%) |
May 02, 2016 | 55.43 | 55.83 | 54.79 | 55.77 | 508,868 | +0.34(+0.61%) |
Apr 29, 2016 | 55.09 | 55.59 | 54.69 | 55.43 | 550,479 | +0.32(+0.58%) |
Apr 28, 2016 | 55.51 | 55.73 | 55.03 | 55.11 | 348,789 | -0.57(-1.03%) |
Apr 27, 2016 | 55.36 | 55.78 | 55.04 | 55.68 | 257,642 | +0.16(+0.30%) |
Apr 26, 2016 | 54.81 | 55.66 | 54.46 | 55.52 | 375,363 | +0.83(+1.52%) |
Apr 25, 2016 | 54.64 | 54.73 | 54.29 | 54.69 | 232,868 | -0.01(-0.02%) |
Apr 22, 2016 | 54.35 | 55.12 | 54.34 | 54.70 | 334,765 | +0.27(+0.49%) |
Apr 21, 2016 | 55.16 | 55.37 | 54.41 | 54.43 | 281,191 | -0.48(-0.88%) |
Apr 20, 2016 | 54.90 | 55.25 | 54.49 | 54.91 | 350,598 | +0.04(+0.08%) |
Apr 19, 2016 | 55.30 | 56.10 | 54.80 | 54.87 | 433,096 | -0.20(-0.36%) |
Apr 18, 2016 | 54.78 | 55.30 | 54.78 | 55.07 | 276,233 | +0.22(+0.39%) |
Apr 15, 2016 | 54.85 | 55.18 | 54.56 | 54.85 | 335,860 | -0.26(-0.47%) |
Apr 14, 2016 | 55.03 | 55.53 | 54.69 | 55.11 | 441,547 | +0.28(+0.51%) |
Apr 13, 2016 | 53.63 | 55.02 | 53.29 | 54.83 | 520,906 | +1.60(+3.01%) |
Apr 12, 2016 | 52.83 | 53.80 | 52.52 | 53.23 | 358,311 | +0.71(+1.35%) |
Apr 11, 2016 | 53.35 | 53.54 | 52.51 | 52.52 | 275,859 | -0.47(-0.88%) |
Apr 08, 2016 | 53.18 | 53.34 | 52.72 | 52.99 | 321,255 | +0.35(+0.67%) |
Apr 07, 2016 | 53.66 | 53.80 | 52.38 | 52.64 | 476,938 | -1.19(-2.22%) |
Apr 06, 2016 | 53.67 | 53.99 | 53.33 | 53.83 | 402,778 | +0.09(+0.16%) |
Apr 05, 2016 | 53.66 | 54.45 | 53.35 | 53.74 | 618,977 | -0.45(-0.83%) |
Apr 04, 2016 | 55.11 | 55.38 | 53.95 | 54.19 | 583,381 | -0.89(-1.62%) |