Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 56.93 | 57.67 | 56.38 | 57.18 | 1,485,629 | +0.36(+0.64%) |
Jun 29, 2016 | 55.11 | 57.12 | 55.02 | 56.82 | 2,211,003 | +2.44(+4.48%) |
Jun 28, 2016 | 53.97 | 54.78 | 53.62 | 54.38 | 1,730,395 | +1.00(+1.87%) |
Jun 27, 2016 | 54.42 | 54.84 | 52.43 | 53.38 | 3,587,413 | -1.64(-2.97%) |
Jun 24, 2016 | 55.77 | 57.24 | 54.57 | 55.02 | 5,180,478 | -3.65(-6.23%) |
Jun 23, 2016 | 58.09 | 59.08 | 57.82 | 58.67 | 1,621,378 | +1.10(+1.92%) |
Jun 22, 2016 | 57.22 | 58.07 | 57.06 | 57.57 | 1,026,497 | +0.20(+0.36%) |
Jun 21, 2016 | 57.72 | 57.72 | 56.58 | 57.37 | 1,154,501 | -0.13(-0.23%) |
Jun 20, 2016 | 56.90 | 58.47 | 56.58 | 57.50 | 2,430,010 | +1.41(+2.50%) |
Jun 17, 2016 | 56.97 | 57.58 | 55.89 | 56.10 | 2,265,525 | -1.16(-2.03%) |
Jun 16, 2016 | 56.90 | 57.47 | 55.60 | 57.26 | 2,040,671 | -0.40(-0.69%) |
Jun 15, 2016 | 58.19 | 58.89 | 57.54 | 57.66 | 1,770,041 | -0.20(-0.35%) |
Jun 14, 2016 | 58.38 | 59.02 | 57.11 | 57.87 | 1,855,273 | -0.92(-1.57%) |
Jun 13, 2016 | 59.60 | 61.00 | 58.70 | 58.79 | 1,776,042 | -0.99(-1.65%) |
Jun 10, 2016 | 61.15 | 61.49 | 59.49 | 59.78 | 1,954,826 | -2.00(-3.24%) |
Jun 09, 2016 | 61.38 | 62.70 | 61.23 | 61.78 | 1,295,093 | +0.20(+0.33%) |
Jun 08, 2016 | 61.39 | 62.13 | 61.15 | 61.57 | 1,884,923 | +0.54(+0.89%) |
Jun 07, 2016 | 62.05 | 62.20 | 60.52 | 61.03 | 5,032,767 | -2.52(-3.96%) |
Jun 06, 2016 | 61.03 | 63.68 | 60.40 | 63.55 | 3,830,975 | +2.93(+4.84%) |
Jun 03, 2016 | 60.74 | 60.84 | 59.72 | 60.61 | 1,578,934 | -0.42(-0.68%) |
Jun 02, 2016 | 59.39 | 61.15 | 58.93 | 61.03 | 1,444,914 | +1.40(+2.34%) |
Jun 01, 2016 | 59.95 | 60.17 | 58.75 | 59.63 | 970,916 | -0.60(-1.00%) |
May 31, 2016 | 60.03 | 60.54 | 59.74 | 60.24 | 1,761,491 | +0.37(+0.62%) |
May 27, 2016 | 59.17 | 59.87 | 59.87 | 59.87 | 1,465,912 | +0.64(+1.08%) |
May 26, 2016 | 59.44 | 59.89 | 58.51 | 59.23 | 1,125,980 | -0.27(-0.45%) |
May 25, 2016 | 58.85 | 59.78 | 58.43 | 59.49 | 1,862,991 | +0.74(+1.26%) |
May 24, 2016 | 59.51 | 60.32 | 58.71 | 58.75 | 2,588,943 | -0.71(-1.20%) |
May 23, 2016 | 57.63 | 60.85 | 57.38 | 59.47 | 3,901,342 | +2.08(+3.63%) |
May 20, 2016 | 56.50 | 57.97 | 56.39 | 57.38 | 2,022,628 | +1.14(+2.02%) |
May 19, 2016 | 56.98 | 57.38 | 55.64 | 56.25 | 1,793,475 | -0.82(-1.43%) |
May 18, 2016 | 58.05 | 58.38 | 56.39 | 57.06 | 2,410,809 | -1.44(-2.46%) |
May 17, 2016 | 57.76 | 59.40 | 57.72 | 58.51 | 3,119,636 | +0.79(+1.37%) |
May 16, 2016 | 57.37 | 58.03 | 57.13 | 57.71 | 1,335,529 | +0.39(+0.68%) |
May 13, 2016 | 56.66 | 57.72 | 56.62 | 57.32 | 2,211,106 | +0.60(+1.07%) |
May 12, 2016 | 58.74 | 58.74 | 56.17 | 56.72 | 2,806,114 | -1.68(-2.88%) |
May 11, 2016 | 58.88 | 59.05 | 58.00 | 58.40 | 2,546,264 | -0.38(-0.65%) |
May 10, 2016 | 56.53 | 59.48 | 56.52 | 58.78 | 3,842,254 | +2.68(+4.77%) |
May 09, 2016 | 55.47 | 57.76 | 55.27 | 56.10 | 3,878,512 | +0.91(+1.64%) |
May 06, 2016 | 54.78 | 55.22 | 53.04 | 55.20 | 3,577,651 | +0.03(+0.05%) |
May 05, 2016 | 54.25 | 58.51 | 53.95 | 55.17 | 8,218,944 | -0.97(-1.73%) |
May 04, 2016 | 57.16 | 57.64 | 55.73 | 56.14 | 5,423,387 | -2.40(-4.10%) |
May 03, 2016 | 57.15 | 58.68 | 56.19 | 58.54 | 4,437,479 | +0.84(+1.45%) |
May 02, 2016 | 57.29 | 58.02 | 56.82 | 57.71 | 2,061,041 | +0.27(+0.46%) |
Apr 29, 2016 | 56.91 | 57.79 | 55.47 | 57.44 | 2,021,312 | +0.88(+1.56%) |
Apr 28, 2016 | 57.02 | 57.80 | 56.42 | 56.56 | 3,245,455 | -0.08(-0.14%) |
Apr 27, 2016 | 55.58 | 56.68 | 55.10 | 56.64 | 1,709,773 | +1.06(+1.90%) |
Apr 26, 2016 | 55.61 | 56.55 | 55.15 | 55.58 | 1,404,272 | -0.04(-0.08%) |
Apr 25, 2016 | 56.18 | 56.44 | 55.14 | 55.62 | 1,180,173 | -0.70(-1.25%) |
Apr 22, 2016 | 56.44 | 57.40 | 56.00 | 56.33 | 1,621,770 | -0.42(-0.74%) |
Apr 21, 2016 | 57.49 | 57.80 | 56.37 | 56.74 | 1,341,857 | -0.52(-0.90%) |
Apr 20, 2016 | 57.54 | 57.66 | 56.59 | 57.26 | 1,191,439 | -0.13(-0.23%) |
Apr 19, 2016 | 58.59 | 58.59 | 56.90 | 57.39 | 2,586,273 | -0.80(-1.38%) |
Apr 18, 2016 | 56.08 | 58.37 | 55.75 | 58.19 | 2,141,705 | +2.17(+3.87%) |
Apr 15, 2016 | 56.56 | 56.71 | 55.39 | 56.02 | 1,521,043 | -0.45(-0.80%) |
Apr 14, 2016 | 56.78 | 57.15 | 56.05 | 56.48 | 1,161,268 | -0.25(-0.44%) |
Apr 13, 2016 | 55.10 | 56.79 | 54.96 | 56.73 | 2,549,722 | +2.09(+3.82%) |
Apr 12, 2016 | 53.85 | 54.68 | 53.53 | 54.64 | 2,025,284 | +0.76(+1.40%) |
Apr 11, 2016 | 55.56 | 55.90 | 53.85 | 53.88 | 2,297,724 | -1.47(-2.65%) |
Apr 08, 2016 | 56.98 | 57.43 | 54.87 | 55.35 | 2,686,609 | -0.99(-1.75%) |
Apr 07, 2016 | 58.01 | 58.25 | 55.65 | 56.34 | 2,674,969 | -1.94(-3.33%) |
Apr 06, 2016 | 57.26 | 58.48 | 56.78 | 58.27 | 1,279,366 | +1.40(+2.45%) |
Apr 05, 2016 | 56.99 | 57.62 | 56.10 | 56.88 | 2,026,026 | -1.00(-1.74%) |
Apr 04, 2016 | 59.97 | 60.03 | 57.74 | 57.88 | 1,299,074 | -1.90(-3.18%) |