Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.96 | 56.46 | 55.89 | 56.39 | 39,509,960 | +0.38(+0.68%) |
Jun 29, 2016 | 55.65 | 56.12 | 55.62 | 56.01 | 35,454,148 | +0.70(+1.26%) |
Jun 28, 2016 | 55.15 | 55.33 | 55.05 | 55.31 | 20,893,480 | +0.69(+1.26%) |
Jun 27, 2016 | 55.26 | 55.30 | 54.60 | 54.63 | 41,878,404 | -0.80(-1.44%) |
Jun 24, 2016 | 55.25 | 55.96 | 55.19 | 55.43 | 47,188,428 | -0.93(-1.64%) |
Jun 23, 2016 | 56.18 | 56.35 | 56.14 | 56.35 | 14,900,246 | +0.41(+0.74%) |
Jun 22, 2016 | 55.92 | 56.00 | 55.85 | 55.94 | 16,157,526 | +0.05(+0.10%) |
Jun 21, 2016 | 55.77 | 55.91 | 55.68 | 55.88 | 18,237,160 | +0.21(+0.38%) |
Jun 20, 2016 | 55.74 | 55.90 | 55.61 | 55.67 | 20,079,662 | +0.33(+0.59%) |
Jun 17, 2016 | 55.32 | 55.48 | 55.30 | 55.35 | 24,203,234 | +0.04(+0.07%) |
Jun 16, 2016 | 55.16 | 55.36 | 54.89 | 55.31 | 28,831,990 | +0.03(+0.05%) |
Jun 15, 2016 | 55.43 | 55.51 | 55.24 | 55.28 | 21,332,944 | +0.03(+0.05%) |
Jun 14, 2016 | 55.35 | 55.42 | 55.11 | 55.25 | 30,909,716 | -0.19(-0.34%) |
Jun 13, 2016 | 55.59 | 55.79 | 55.44 | 55.44 | 25,921,744 | -0.37(-0.67%) |
Jun 10, 2016 | 55.86 | 55.94 | 55.70 | 55.81 | 22,920,616 | -0.27(-0.49%) |
Jun 09, 2016 | 56.30 | 56.22 | 56.02 | 56.08 | 16,805,112 | -0.22(-0.39%) |
Jun 08, 2016 | 56.16 | 56.32 | 56.16 | 56.30 | 22,008,722 | +0.21(+0.38%) |
Jun 07, 2016 | 55.91 | 56.15 | 55.88 | 56.09 | 27,672,532 | +0.25(+0.44%) |
Jun 06, 2016 | 55.78 | 55.88 | 55.67 | 55.84 | 24,221,810 | +0.25(+0.44%) |
Jun 03, 2016 | 55.55 | 55.63 | 55.41 | 55.60 | 19,665,922 | +0.10(+0.18%) |
Jun 02, 2016 | 55.39 | 55.53 | 55.33 | 55.50 | 18,202,774 | +0.01(+0.02%) |
Jun 01, 2016 | 55.25 | 55.51 | 55.19 | 55.49 | 24,766,138 | +0.09(+0.16%) |
May 31, 2016 | 55.49 | 55.57 | 55.33 | 55.40 | 18,102,324 | -0.05(-0.10%) |
May 27, 2016 | 55.38 | 55.45 | 55.45 | 55.45 | 9,396,101 | +0.09(+0.17%) |
May 26, 2016 | 55.62 | 55.62 | 55.35 | 55.36 | 18,517,198 | -0.16(-0.29%) |
May 25, 2016 | 55.54 | 55.60 | 55.49 | 55.52 | 22,819,490 | +0.09(+0.16%) |
May 24, 2016 | 55.24 | 55.43 | 55.20 | 55.43 | 16,358,112 | +0.33(+0.60%) |
May 23, 2016 | 55.07 | 55.39 | 54.97 | 55.10 | 15,782,999 | +0.01(+0.02%) |
May 20, 2016 | 54.90 | 55.10 | 54.90 | 55.09 | 15,932,963 | +0.19(+0.35%) |
May 19, 2016 | 54.85 | 54.93 | 54.72 | 54.89 | 30,623,354 | -0.15(-0.28%) |
May 18, 2016 | 55.06 | 55.21 | 54.89 | 55.05 | 25,072,740 | +0.01(+0.01%) |
May 17, 2016 | 55.06 | 55.21 | 55.00 | 55.04 | 11,304,256 | -0.11(-0.20%) |
May 16, 2016 | 54.95 | 55.18 | 54.91 | 55.15 | 19,592,892 | +0.30(+0.56%) |
May 13, 2016 | 55.04 | 55.11 | 54.82 | 54.85 | 17,103,652 | -0.25(-0.44%) |
May 12, 2016 | 55.15 | 55.15 | 54.97 | 55.09 | 17,073,702 | +0.09(+0.16%) |
May 11, 2016 | 55.05 | 55.23 | 54.95 | 55.01 | 31,229,806 | -0.04(-0.07%) |
May 10, 2016 | 54.62 | 55.06 | 54.62 | 55.05 | 17,236,892 | +0.46(+0.85%) |
May 09, 2016 | 54.63 | 54.72 | 54.51 | 54.58 | 17,541,972 | -0.10(-0.18%) |
May 06, 2016 | 54.48 | 54.80 | 54.47 | 54.68 | 24,456,742 | -0.03(-0.06%) |
May 05, 2016 | 54.93 | 54.94 | 54.69 | 54.72 | 28,347,272 | -0.05(-0.08%) |
May 04, 2016 | 54.87 | 54.90 | 54.74 | 54.76 | 26,631,354 | -0.21(-0.37%) |
May 03, 2016 | 55.13 | 55.14 | 54.89 | 54.97 | 27,844,854 | -0.36(-0.65%) |
May 02, 2016 | 55.25 | 55.34 | 55.19 | 55.32 | 17,236,914 | +0.02(+0.04%) |
Apr 29, 2016 | 55.16 | 55.34 | 54.97 | 55.30 | 30,755,198 | +0.09(+0.17%) |
Apr 28, 2016 | 55.29 | 55.43 | 55.17 | 55.21 | 13,992,806 | -0.09(-0.17%) |
Apr 27, 2016 | 55.03 | 55.34 | 55.01 | 55.30 | 15,927,840 | +0.32(+0.59%) |
Apr 26, 2016 | 54.93 | 54.99 | 54.85 | 54.98 | 12,567,597 | +0.18(+0.34%) |
Apr 25, 2016 | 54.91 | 54.99 | 54.78 | 54.80 | 13,604,461 | -0.21(-0.38%) |
Apr 22, 2016 | 54.93 | 55.04 | 54.88 | 55.01 | 16,651,023 | +0.13(+0.23%) |
Apr 21, 2016 | 55.12 | 55.14 | 54.86 | 54.88 | 20,240,140 | -0.17(-0.31%) |
Apr 20, 2016 | 54.99 | 55.20 | 54.89 | 55.05 | 15,356,967 | +0.11(+0.19%) |
Apr 19, 2016 | 54.84 | 55.01 | 54.80 | 54.95 | 17,623,372 | +0.23(+0.42%) |
Apr 18, 2016 | 54.19 | 54.72 | 54.17 | 54.72 | 13,966,084 | +0.31(+0.57%) |
Apr 15, 2016 | 54.39 | 54.46 | 54.34 | 54.41 | 11,912,986 | -0.09(-0.16%) |
Apr 14, 2016 | 54.52 | 54.56 | 54.41 | 54.49 | 16,311,673 | -0.02(-0.04%) |
Apr 13, 2016 | 54.29 | 54.62 | 54.29 | 54.51 | 20,614,054 | +0.36(+0.66%) |
Apr 12, 2016 | 53.93 | 54.18 | 53.90 | 54.16 | 17,849,606 | +0.32(+0.59%) |
Apr 11, 2016 | 53.85 | 53.99 | 53.83 | 53.84 | 12,321,810 | +0.07(+0.14%) |
Apr 08, 2016 | 53.81 | 53.85 | 53.70 | 53.77 | 12,058,080 | +0.24(+0.46%) |
Apr 07, 2016 | 53.57 | 53.70 | 53.46 | 53.52 | 17,141,978 | -0.26(-0.49%) |
Apr 06, 2016 | 53.43 | 53.83 | 53.41 | 53.79 | 21,127,904 | +0.45(+0.84%) |
Apr 05, 2016 | 53.31 | 53.47 | 53.28 | 53.34 | 20,096,174 | -0.20(-0.37%) |
Apr 04, 2016 | 53.60 | 53.76 | 53.48 | 53.54 | 14,054,413 | -0.13(-0.25%) |