Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 56.71 | 56.81 | 56.71 | 56.80 | 70,261 | +0.13(+0.24%) |
Jun 29, 2016 | 56.79 | 56.81 | 56.67 | 56.67 | 88,083 | -0.15(-0.26%) |
Jun 28, 2016 | 56.83 | 56.89 | 56.02 | 56.82 | 237,883 | -0.03(-0.06%) |
Jun 27, 2016 | 56.79 | 56.91 | 56.78 | 56.85 | 341,693 | +0.26(+0.46%) |
Jun 24, 2016 | 56.62 | 56.63 | 56.46 | 56.59 | 133,593 | +0.51(+0.90%) |
Jun 23, 2016 | 56.10 | 56.17 | 56.02 | 56.08 | 312,053 | -0.18(-0.32%) |
Jun 22, 2016 | 56.19 | 56.44 | 56.14 | 56.26 | 53,047 | +0.08(+0.14%) |
Jun 21, 2016 | 56.25 | 56.27 | 56.13 | 56.19 | 59,889 | -0.03(-0.06%) |
Jun 20, 2016 | 56.26 | 56.29 | 56.22 | 56.22 | 64,384 | -0.16(-0.29%) |
Jun 17, 2016 | 56.47 | 56.51 | 56.35 | 56.38 | 46,707 | -0.07(-0.13%) |
Jun 16, 2016 | 56.58 | 56.64 | 56.45 | 56.46 | 92,660 | -0.02(-0.03%) |
Jun 15, 2016 | 56.30 | 56.56 | 56.05 | 56.47 | 135,321 | +0.15(+0.26%) |
Jun 14, 2016 | 56.38 | 56.47 | 56.30 | 56.33 | 90,623 | -0.03(-0.06%) |
Jun 13, 2016 | 56.30 | 56.37 | 56.24 | 56.36 | 330,031 | +0.12(+0.22%) |
Jun 10, 2016 | 56.22 | 56.29 | 56.19 | 56.24 | 60,038 | +0.12(+0.21%) |
Jun 09, 2016 | 56.17 | 56.20 | 56.08 | 56.12 | 215,662 | +0.05(+0.09%) |
Jun 08, 2016 | 56.03 | 56.12 | 56.02 | 56.07 | 48,823 | +0.05(+0.09%) |
Jun 07, 2016 | 56.07 | 56.17 | 56.02 | 56.02 | 89,498 | +0.03(+0.06%) |
Jun 06, 2016 | 56.01 | 56.17 | 55.89 | 55.98 | 104,433 | -0.06(-0.11%) |
Jun 03, 2016 | 56.05 | 56.09 | 55.98 | 56.04 | 30,459 | +0.34(+0.61%) |
Jun 02, 2016 | 55.68 | 55.79 | 55.58 | 55.70 | 137,261 | +0.05(+0.09%) |
Jun 01, 2016 | 55.71 | 55.74 | 55.58 | 55.65 | 79,765 | +0.00(+0.00%) |
May 31, 2016 | 55.50 | 55.69 | 55.47 | 55.65 | 74,482 | +0.07(+0.12%) |
May 27, 2016 | 55.72 | 55.58 | 55.58 | 55.58 | 106,950 | -0.08(-0.14%) |
May 26, 2016 | 55.61 | 55.73 | 55.57 | 55.66 | 319,779 | +0.07(+0.12%) |
May 25, 2016 | 55.56 | 55.60 | 55.50 | 55.59 | 131,833 | +0.03(+0.05%) |
May 24, 2016 | 55.58 | 55.61 | 55.50 | 55.56 | 71,901 | -0.06(-0.11%) |
May 23, 2016 | 55.62 | 55.65 | 55.56 | 55.62 | 56,015 | +0.06(+0.11%) |
May 20, 2016 | 55.62 | 55.67 | 55.56 | 55.56 | 44,524 | -0.03(-0.05%) |
May 19, 2016 | 55.55 | 55.63 | 55.55 | 55.59 | 66,972 | +0.04(+0.08%) |
May 18, 2016 | 55.71 | 55.74 | 55.49 | 55.55 | 127,405 | -0.31(-0.56%) |
May 17, 2016 | 55.88 | 55.95 | 55.83 | 55.86 | 51,970 | -0.04(-0.08%) |
May 16, 2016 | 55.97 | 55.99 | 55.86 | 55.90 | 154,152 | -0.13(-0.23%) |
May 13, 2016 | 55.96 | 56.06 | 55.92 | 56.03 | 40,298 | +0.08(+0.14%) |
May 12, 2016 | 55.96 | 56.02 | 55.91 | 55.95 | 76,523 | -0.13(-0.23%) |
May 11, 2016 | 55.98 | 56.12 | 55.98 | 56.08 | 160,085 | +0.04(+0.08%) |
May 10, 2016 | 56.03 | 56.05 | 55.95 | 56.04 | 169,083 | -0.04(-0.08%) |
May 09, 2016 | 56.00 | 56.08 | 55.97 | 56.08 | 608,782 | +0.09(+0.17%) |
May 06, 2016 | 56.01 | 56.04 | 55.87 | 55.99 | 190,720 | -0.03(-0.05%) |
May 05, 2016 | 55.89 | 56.04 | 55.83 | 56.01 | 108,966 | +0.08(+0.14%) |
May 04, 2016 | 55.88 | 55.94 | 55.81 | 55.94 | 59,385 | +0.09(+0.17%) |
May 03, 2016 | 55.83 | 55.89 | 55.81 | 55.84 | 78,629 | +0.19(+0.33%) |
May 02, 2016 | 55.67 | 55.73 | 55.61 | 55.66 | 138,703 | -0.09(-0.16%) |
Apr 29, 2016 | 55.69 | 55.80 | 55.64 | 55.75 | 164,926 | -0.02(-0.03%) |
Apr 28, 2016 | 55.59 | 55.76 | 55.58 | 55.76 | 40,894 | +0.15(+0.27%) |
Apr 27, 2016 | 55.51 | 55.62 | 55.44 | 55.61 | 65,552 | +0.21(+0.38%) |
Apr 26, 2016 | 55.45 | 55.49 | 55.38 | 55.40 | 88,797 | -0.07(-0.12%) |
Apr 25, 2016 | 55.50 | 55.63 | 55.47 | 55.47 | 99,890 | -0.09(-0.17%) |
Apr 22, 2016 | 55.55 | 55.59 | 55.50 | 55.56 | 117,016 | -0.00(-0.01%) |
Apr 21, 2016 | 55.53 | 55.61 | 55.49 | 55.56 | 462,923 | -0.07(-0.13%) |
Apr 20, 2016 | 55.79 | 55.85 | 55.59 | 55.64 | 194,889 | -0.16(-0.28%) |
Apr 19, 2016 | 55.81 | 55.85 | 55.75 | 55.79 | 73,584 | -0.08(-0.14%) |
Apr 18, 2016 | 55.84 | 55.87 | 55.82 | 55.87 | 88,680 | -0.04(-0.08%) |
Apr 15, 2016 | 55.83 | 55.95 | 55.81 | 55.91 | 74,872 | +0.14(+0.25%) |
Apr 14, 2016 | 55.80 | 55.85 | 55.75 | 55.77 | 62,958 | -0.09(-0.16%) |
Apr 13, 2016 | 55.83 | 55.91 | 55.81 | 55.86 | 60,087 | -0.02(-0.03%) |
Apr 12, 2016 | 55.92 | 55.94 | 55.84 | 55.88 | 79,854 | -0.13(-0.23%) |
Apr 11, 2016 | 55.95 | 56.06 | 55.92 | 56.01 | 106,363 | -0.02(-0.03%) |
Apr 08, 2016 | 55.96 | 56.04 | 55.94 | 56.02 | 97,649 | -0.07(-0.12%) |
Apr 07, 2016 | 56.01 | 56.09 | 55.96 | 56.09 | 103,583 | +0.23(+0.42%) |
Apr 06, 2016 | 55.94 | 55.95 | 55.82 | 55.86 | 180,274 | -0.10(-0.18%) |
Apr 05, 2016 | 55.96 | 55.97 | 55.89 | 55.96 | 202,293 | +0.14(+0.26%) |
Apr 04, 2016 | 55.84 | 55.86 | 55.76 | 55.81 | 696,580 | +0.03(+0.06%) |