Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 55.77 | 57.07 | 55.62 | 57.06 | 4,468,583 | +1.15(+2.06%) |
Jun 29, 2016 | 55.97 | 56.27 | 55.64 | 55.91 | 2,916,106 | +0.04(+0.08%) |
Jun 28, 2016 | 55.70 | 55.96 | 54.85 | 55.86 | 3,501,818 | +0.05(+0.09%) |
Jun 27, 2016 | 54.33 | 55.92 | 54.33 | 55.81 | 3,297,265 | +1.36(+2.49%) |
Jun 24, 2016 | 53.53 | 55.02 | 53.45 | 54.45 | 2,828,667 | +0.44(+0.81%) |
Jun 23, 2016 | 53.98 | 54.01 | 53.58 | 54.01 | 1,468,544 | +0.11(+0.20%) |
Jun 22, 2016 | 54.30 | 54.30 | 53.84 | 53.91 | 1,551,120 | -0.20(-0.38%) |
Jun 21, 2016 | 53.97 | 54.43 | 53.73 | 54.11 | 1,576,708 | +0.14(+0.26%) |
Jun 20, 2016 | 54.04 | 54.20 | 53.47 | 53.97 | 1,310,161 | -0.14(-0.26%) |
Jun 17, 2016 | 53.91 | 54.13 | 53.45 | 54.11 | 2,085,947 | +0.15(+0.27%) |
Jun 16, 2016 | 53.75 | 54.13 | 53.72 | 53.96 | 1,264,649 | +0.34(+0.63%) |
Jun 15, 2016 | 54.08 | 54.23 | 53.44 | 53.63 | 1,551,578 | -0.45(-0.84%) |
Jun 14, 2016 | 53.93 | 54.10 | 53.41 | 54.08 | 1,547,959 | +0.15(+0.27%) |
Jun 13, 2016 | 54.08 | 54.36 | 53.79 | 53.93 | 2,124,190 | -0.06(-0.11%) |
Jun 10, 2016 | 53.78 | 54.10 | 53.64 | 53.99 | 1,767,740 | +0.22(+0.41%) |
Jun 09, 2016 | 53.17 | 53.84 | 53.17 | 53.77 | 1,842,064 | +0.55(+1.04%) |
Jun 08, 2016 | 52.83 | 53.25 | 52.81 | 53.22 | 1,051,146 | +0.34(+0.63%) |
Jun 07, 2016 | 52.95 | 53.22 | 52.72 | 52.88 | 1,639,512 | -0.07(-0.14%) |
Jun 06, 2016 | 52.98 | 53.19 | 52.67 | 52.96 | 1,835,383 | +0.01(+0.01%) |
Jun 03, 2016 | 52.88 | 53.29 | 52.84 | 52.95 | 1,906,438 | +0.56(+1.07%) |
Jun 02, 2016 | 52.07 | 52.41 | 51.63 | 52.39 | 2,099,808 | +0.14(+0.27%) |
Jun 01, 2016 | 52.20 | 52.45 | 52.00 | 52.25 | 2,462,169 | -0.04(-0.08%) |
May 31, 2016 | 51.68 | 52.34 | 51.63 | 52.29 | 2,976,785 | +0.62(+1.20%) |
May 27, 2016 | 51.80 | 51.67 | 51.67 | 51.67 | 1,585,973 | -0.04(-0.08%) |
May 26, 2016 | 51.00 | 51.78 | 50.96 | 51.72 | 1,599,138 | +0.78(+1.53%) |
May 25, 2016 | 50.94 | 51.11 | 50.52 | 50.93 | 1,659,921 | -0.10(-0.20%) |
May 24, 2016 | 50.63 | 51.12 | 50.63 | 51.04 | 1,512,205 | +0.50(+1.00%) |
May 23, 2016 | 51.17 | 51.22 | 50.49 | 50.53 | 1,778,944 | -0.61(-1.19%) |
May 20, 2016 | 50.98 | 51.16 | 50.47 | 51.14 | 2,022,622 | +0.34(+0.68%) |
May 19, 2016 | 50.23 | 50.80 | 49.98 | 50.80 | 2,262,110 | +0.43(+0.86%) |
May 18, 2016 | 50.95 | 51.45 | 50.25 | 50.36 | 2,987,031 | -0.82(-1.60%) |
May 17, 2016 | 52.01 | 52.18 | 50.97 | 51.18 | 2,075,850 | -0.95(-1.82%) |
May 16, 2016 | 52.00 | 52.24 | 51.71 | 52.13 | 2,166,132 | +0.00(+0.00%) |
May 13, 2016 | 52.47 | 52.55 | 51.93 | 52.13 | 2,175,847 | -0.39(-0.74%) |
May 12, 2016 | 52.53 | 52.78 | 52.27 | 52.52 | 2,555,550 | -0.02(-0.04%) |
May 11, 2016 | 52.27 | 52.58 | 51.96 | 52.54 | 3,041,312 | +0.47(+0.91%) |
May 10, 2016 | 53.02 | 53.02 | 51.71 | 52.07 | 4,434,809 | -0.93(-1.75%) |
May 09, 2016 | 52.66 | 53.04 | 52.45 | 52.99 | 1,265,614 | +0.44(+0.83%) |
May 06, 2016 | 52.74 | 52.74 | 51.96 | 52.55 | 2,252,952 | -0.23(-0.43%) |
May 05, 2016 | 53.12 | 53.47 | 52.49 | 52.78 | 2,153,323 | -0.34(-0.63%) |
May 04, 2016 | 52.18 | 53.40 | 52.02 | 53.12 | 3,191,542 | +0.80(+1.52%) |
May 03, 2016 | 52.02 | 52.52 | 51.46 | 52.32 | 3,349,448 | +0.17(+0.32%) |
May 02, 2016 | 51.67 | 52.34 | 51.39 | 52.15 | 3,165,714 | +0.53(+1.03%) |
Apr 29, 2016 | 50.81 | 51.63 | 50.57 | 51.62 | 2,883,398 | +0.44(+0.86%) |
Apr 28, 2016 | 50.57 | 51.26 | 50.38 | 51.18 | 1,732,073 | +0.09(+0.19%) |
Apr 27, 2016 | 50.45 | 51.36 | 50.25 | 51.09 | 2,036,220 | +0.84(+1.67%) |
Apr 26, 2016 | 50.25 | 50.57 | 50.12 | 50.25 | 1,776,789 | +0.08(+0.16%) |
Apr 25, 2016 | 50.09 | 50.19 | 49.80 | 50.17 | 1,948,834 | +0.05(+0.10%) |
Apr 22, 2016 | 49.88 | 50.25 | 49.86 | 50.12 | 1,581,964 | +0.47(+0.96%) |
Apr 21, 2016 | 50.63 | 50.65 | 49.43 | 49.64 | 2,098,170 | -1.10(-2.17%) |
Apr 20, 2016 | 52.12 | 52.20 | 50.68 | 50.74 | 1,728,401 | -1.39(-2.67%) |
Apr 19, 2016 | 51.99 | 52.18 | 51.63 | 52.14 | 2,058,455 | +0.26(+0.51%) |
Apr 18, 2016 | 51.20 | 51.89 | 50.99 | 51.88 | 1,904,456 | +0.00(+0.00%) |
Apr 15, 2016 | 51.18 | 51.97 | 51.18 | 51.88 | 2,162,195 | +0.74(+1.46%) |
Apr 14, 2016 | 51.07 | 51.47 | 50.86 | 51.13 | 2,169,511 | -0.02(-0.04%) |
Apr 13, 2016 | 51.89 | 51.91 | 50.88 | 51.15 | 2,869,896 | -0.67(-1.30%) |
Apr 12, 2016 | 51.50 | 51.88 | 51.19 | 51.82 | 2,493,657 | +0.31(+0.61%) |
Apr 11, 2016 | 51.65 | 52.01 | 51.42 | 51.51 | 1,726,435 | -0.09(-0.18%) |
Apr 08, 2016 | 51.38 | 52.02 | 51.29 | 51.61 | 1,345,233 | +0.36(+0.70%) |
Apr 07, 2016 | 51.32 | 51.69 | 51.12 | 51.25 | 2,691,103 | -0.12(-0.23%) |
Apr 06, 2016 | 51.36 | 51.56 | 51.06 | 51.36 | 1,992,938 | -0.06(-0.11%) |
Apr 05, 2016 | 52.36 | 52.47 | 51.36 | 51.42 | 3,440,494 | -1.01(-1.94%) |
Apr 04, 2016 | 52.56 | 52.84 | 51.85 | 52.44 | 2,899,777 | -0.08(-0.15%) |