Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.48 | 58.01 | 57.05 | 58.01 | 2,191,076 | +1.25(+2.20%) |
Jun 29, 2016 | 56.48 | 56.85 | 56.04 | 56.76 | 1,329,778 | +0.76(+1.35%) |
Jun 28, 2016 | 55.93 | 56.11 | 55.24 | 56.00 | 2,454,331 | +0.54(+0.97%) |
Jun 27, 2016 | 56.42 | 56.42 | 55.18 | 55.46 | 2,647,207 | -1.45(-2.55%) |
Jun 24, 2016 | 58.08 | 58.43 | 56.80 | 56.92 | 5,385,240 | -2.88(-4.82%) |
Jun 23, 2016 | 59.64 | 59.93 | 59.53 | 59.80 | 1,139,394 | +0.51(+0.86%) |
Jun 22, 2016 | 59.54 | 59.73 | 59.25 | 59.29 | 1,228,178 | -0.33(-0.56%) |
Jun 21, 2016 | 60.06 | 60.16 | 59.62 | 59.62 | 1,432,641 | -0.47(-0.79%) |
Jun 20, 2016 | 59.73 | 60.31 | 59.66 | 60.10 | 4,501,453 | +0.90(+1.51%) |
Jun 17, 2016 | 59.63 | 59.72 | 59.18 | 59.20 | 4,340,893 | -0.41(-0.69%) |
Jun 16, 2016 | 59.02 | 59.68 | 58.94 | 59.62 | 2,477,700 | +0.23(+0.38%) |
Jun 15, 2016 | 59.18 | 59.70 | 59.10 | 59.39 | 5,149,482 | +0.26(+0.45%) |
Jun 14, 2016 | 58.52 | 59.32 | 58.47 | 59.12 | 1,920,222 | +0.37(+0.63%) |
Jun 13, 2016 | 58.82 | 59.71 | 58.71 | 58.75 | 2,866,980 | -0.18(-0.31%) |
Jun 10, 2016 | 59.36 | 59.47 | 58.75 | 58.94 | 2,344,510 | -0.98(-1.63%) |
Jun 09, 2016 | 60.23 | 60.52 | 59.73 | 59.92 | 1,734,997 | -0.43(-0.71%) |
Jun 08, 2016 | 59.78 | 60.58 | 59.58 | 60.34 | 3,137,835 | +0.78(+1.31%) |
Jun 07, 2016 | 59.85 | 60.00 | 59.37 | 59.57 | 3,840,171 | -0.53(-0.89%) |
Jun 06, 2016 | 59.88 | 60.34 | 59.60 | 60.10 | 3,165,300 | +0.26(+0.44%) |
Jun 03, 2016 | 60.00 | 60.11 | 59.16 | 59.84 | 4,862,718 | -0.29(-0.48%) |
Jun 02, 2016 | 60.35 | 60.44 | 59.97 | 60.13 | 2,686,259 | -0.23(-0.38%) |
Jun 01, 2016 | 60.31 | 60.69 | 59.99 | 60.35 | 1,781,598 | -0.18(-0.30%) |
May 31, 2016 | 60.83 | 60.93 | 60.07 | 60.54 | 4,032,988 | -0.20(-0.33%) |
May 27, 2016 | 60.41 | 60.74 | 60.74 | 60.74 | 1,358,801 | +0.09(+0.14%) |
May 26, 2016 | 60.58 | 61.04 | 60.27 | 60.65 | 952,171 | +0.04(+0.07%) |
May 25, 2016 | 60.96 | 61.14 | 60.59 | 60.61 | 1,322,080 | -0.29(-0.47%) |
May 24, 2016 | 60.19 | 60.99 | 60.19 | 60.90 | 1,618,490 | +0.79(+1.31%) |
May 23, 2016 | 59.93 | 60.30 | 59.86 | 60.11 | 1,995,159 | +0.03(+0.04%) |
May 20, 2016 | 60.42 | 60.42 | 59.96 | 60.08 | 1,858,318 | +0.03(+0.04%) |
May 19, 2016 | 60.62 | 60.97 | 59.68 | 60.06 | 1,419,972 | -0.65(-1.07%) |
May 18, 2016 | 61.02 | 61.35 | 60.34 | 60.70 | 1,383,281 | -0.38(-0.62%) |
May 17, 2016 | 61.75 | 61.87 | 61.05 | 61.08 | 2,303,063 | -0.82(-1.33%) |
May 16, 2016 | 61.52 | 62.29 | 61.23 | 61.90 | 1,997,456 | +0.18(+0.30%) |
May 13, 2016 | 62.03 | 62.31 | 61.50 | 61.72 | 2,171,193 | -0.43(-0.69%) |
May 12, 2016 | 61.36 | 62.52 | 60.87 | 62.15 | 2,120,944 | +0.91(+1.48%) |
May 11, 2016 | 62.09 | 62.34 | 61.15 | 61.24 | 2,257,326 | -0.86(-1.38%) |
May 10, 2016 | 61.94 | 62.65 | 61.72 | 62.09 | 1,761,761 | +0.20(+0.32%) |
May 09, 2016 | 61.54 | 62.28 | 61.18 | 61.89 | 3,256,574 | +0.24(+0.40%) |
May 06, 2016 | 62.83 | 64.89 | 58.13 | 61.65 | 6,363,313 | -3.24(-5.00%) |
May 05, 2016 | 64.85 | 65.78 | 64.73 | 64.89 | 1,551,928 | +0.03(+0.04%) |
May 04, 2016 | 64.86 | 65.29 | 64.44 | 64.86 | 1,062,682 | -0.65(-0.99%) |
May 03, 2016 | 66.10 | 66.10 | 65.22 | 65.51 | 1,412,033 | -0.91(-1.37%) |
May 02, 2016 | 65.96 | 66.44 | 65.49 | 66.42 | 1,169,849 | +0.71(+1.08%) |
Apr 29, 2016 | 65.61 | 65.81 | 64.86 | 65.71 | 1,129,235 | -0.13(-0.20%) |
Apr 28, 2016 | 66.16 | 66.55 | 65.69 | 65.84 | 771,228 | -0.61(-0.92%) |
Apr 27, 2016 | 66.03 | 66.84 | 65.75 | 66.45 | 1,502,739 | +0.12(+0.18%) |
Apr 26, 2016 | 65.98 | 66.52 | 65.68 | 66.33 | 864,037 | +0.34(+0.52%) |
Apr 25, 2016 | 65.75 | 66.20 | 65.75 | 65.99 | 685,818 | -0.04(-0.07%) |
Apr 22, 2016 | 65.22 | 66.36 | 65.22 | 66.03 | 726,370 | +0.50(+0.76%) |
Apr 21, 2016 | 65.89 | 66.02 | 65.41 | 65.54 | 750,886 | -0.49(-0.74%) |
Apr 20, 2016 | 66.33 | 66.33 | 65.47 | 66.03 | 1,136,877 | -0.37(-0.55%) |
Apr 19, 2016 | 66.41 | 66.42 | 66.01 | 66.39 | 791,711 | +0.24(+0.37%) |
Apr 18, 2016 | 65.86 | 66.16 | 65.54 | 66.15 | 914,118 | +0.04(+0.07%) |
Apr 15, 2016 | 65.70 | 66.22 | 65.44 | 66.10 | 1,300,323 | +0.29(+0.44%) |
Apr 14, 2016 | 65.94 | 66.13 | 65.46 | 65.82 | 905,194 | -0.05(-0.08%) |
Apr 13, 2016 | 66.02 | 66.05 | 65.55 | 65.87 | 1,383,000 | +0.29(+0.44%) |
Apr 12, 2016 | 65.56 | 65.67 | 65.19 | 65.58 | 1,057,710 | +0.14(+0.21%) |
Apr 11, 2016 | 65.87 | 66.05 | 65.34 | 65.44 | 1,284,251 | -0.31(-0.48%) |
Apr 08, 2016 | 66.00 | 66.07 | 65.61 | 65.75 | 992,468 | +0.22(+0.33%) |
Apr 07, 2016 | 66.22 | 66.35 | 65.43 | 65.54 | 1,195,977 | -0.96(-1.45%) |
Apr 06, 2016 | 66.36 | 66.55 | 65.69 | 66.50 | 1,627,794 | +0.33(+0.50%) |
Apr 05, 2016 | 66.39 | 66.61 | 65.62 | 66.17 | 1,885,205 | -0.53(-0.80%) |
Apr 04, 2016 | 65.89 | 67.14 | 65.66 | 66.70 | 2,232,895 | +0.18(+0.28%) |