Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 62.05 | 63.66 | 61.94 | 63.55 | 7,756,362 | +1.71(+2.76%) |
Jun 29, 2016 | 61.08 | 62.01 | 60.84 | 61.84 | 4,661,811 | +0.96(+1.57%) |
Jun 28, 2016 | 60.25 | 60.90 | 59.62 | 60.89 | 4,969,435 | +0.82(+1.36%) |
Jun 27, 2016 | 59.78 | 60.23 | 59.37 | 60.07 | 4,988,994 | -0.07(-0.12%) |
Jun 24, 2016 | 60.12 | 61.13 | 59.92 | 60.14 | 16,625,926 | -1.90(-3.06%) |
Jun 23, 2016 | 61.73 | 62.05 | 61.36 | 62.04 | 3,413,861 | +0.83(+1.36%) |
Jun 22, 2016 | 61.73 | 61.77 | 61.11 | 61.20 | 2,730,680 | -0.34(-0.56%) |
Jun 21, 2016 | 61.44 | 62.09 | 61.41 | 61.55 | 2,719,993 | +0.14(+0.22%) |
Jun 20, 2016 | 61.41 | 62.13 | 61.22 | 61.41 | 3,973,576 | +0.49(+0.80%) |
Jun 17, 2016 | 61.30 | 61.32 | 60.35 | 60.92 | 7,694,413 | -0.33(-0.54%) |
Jun 16, 2016 | 60.82 | 61.28 | 60.32 | 61.26 | 3,248,256 | +0.32(+0.52%) |
Jun 15, 2016 | 61.05 | 61.33 | 60.59 | 60.94 | 4,131,261 | -0.03(-0.05%) |
Jun 14, 2016 | 61.01 | 61.26 | 60.57 | 60.97 | 3,672,259 | -0.05(-0.08%) |
Jun 13, 2016 | 61.25 | 61.59 | 60.80 | 61.02 | 3,884,814 | -0.28(-0.46%) |
Jun 10, 2016 | 61.48 | 61.48 | 60.85 | 61.30 | 2,948,649 | -0.20(-0.33%) |
Jun 09, 2016 | 61.00 | 61.58 | 60.90 | 61.50 | 2,921,696 | +0.32(+0.52%) |
Jun 08, 2016 | 61.10 | 61.36 | 60.57 | 61.18 | 2,446,475 | +0.31(+0.51%) |
Jun 07, 2016 | 61.18 | 61.54 | 60.78 | 60.87 | 3,417,410 | -0.17(-0.28%) |
Jun 06, 2016 | 61.41 | 61.48 | 60.83 | 61.05 | 3,553,835 | -0.22(-0.36%) |
Jun 03, 2016 | 61.05 | 61.36 | 60.84 | 61.27 | 4,220,326 | +0.37(+0.61%) |
Jun 02, 2016 | 60.25 | 60.90 | 60.01 | 60.90 | 3,072,935 | +0.60(+0.99%) |
Jun 01, 2016 | 59.68 | 60.33 | 59.62 | 60.30 | 2,722,353 | +0.55(+0.91%) |
May 31, 2016 | 60.45 | 60.65 | 59.38 | 59.75 | 5,490,444 | -0.65(-1.08%) |
May 27, 2016 | 60.09 | 60.41 | 60.41 | 60.41 | 1,772,009 | +0.21(+0.35%) |
May 26, 2016 | 60.35 | 60.92 | 60.16 | 60.20 | 3,374,747 | -0.33(-0.55%) |
May 25, 2016 | 60.02 | 60.90 | 59.71 | 60.53 | 3,761,029 | +0.45(+0.75%) |
May 24, 2016 | 59.30 | 60.19 | 59.00 | 60.08 | 3,344,058 | +1.01(+1.70%) |
May 23, 2016 | 58.86 | 59.39 | 58.80 | 59.07 | 2,799,230 | +0.28(+0.47%) |
May 20, 2016 | 58.78 | 59.11 | 58.37 | 58.80 | 3,813,016 | -0.41(-0.70%) |
May 19, 2016 | 57.68 | 59.22 | 57.51 | 59.21 | 5,512,999 | +1.30(+2.24%) |
May 18, 2016 | 58.46 | 58.70 | 57.40 | 57.91 | 12,189,354 | -0.70(-1.19%) |
May 17, 2016 | 61.13 | 61.39 | 58.33 | 58.61 | 10,359,060 | -2.65(-4.32%) |
May 16, 2016 | 60.87 | 61.52 | 60.67 | 61.26 | 2,890,286 | +0.53(+0.87%) |
May 13, 2016 | 61.37 | 61.67 | 60.44 | 60.73 | 4,005,255 | -0.86(-1.40%) |
May 12, 2016 | 60.98 | 61.82 | 60.74 | 61.59 | 3,402,881 | +0.81(+1.34%) |
May 11, 2016 | 61.33 | 61.74 | 60.77 | 60.78 | 3,959,394 | -0.67(-1.09%) |
May 10, 2016 | 60.24 | 61.49 | 60.09 | 61.45 | 5,037,633 | +1.34(+2.23%) |
May 09, 2016 | 59.92 | 60.49 | 59.67 | 60.11 | 4,587,050 | +0.19(+0.31%) |
May 06, 2016 | 59.09 | 59.95 | 58.45 | 59.92 | 5,598,195 | +0.73(+1.24%) |
May 05, 2016 | 59.18 | 59.99 | 59.02 | 59.19 | 12,096,420 | +2.13(+3.74%) |
May 04, 2016 | 55.99 | 57.28 | 55.85 | 57.06 | 6,566,284 | +0.93(+1.65%) |
May 03, 2016 | 56.37 | 56.56 | 55.81 | 56.13 | 3,515,905 | -0.60(-1.06%) |
May 02, 2016 | 55.69 | 57.25 | 55.64 | 56.73 | 5,187,601 | +1.03(+1.86%) |
Apr 29, 2016 | 55.37 | 55.85 | 55.02 | 55.69 | 4,497,964 | -0.21(-0.37%) |
Apr 28, 2016 | 56.04 | 56.52 | 55.71 | 55.90 | 2,751,173 | -0.53(-0.94%) |
Apr 27, 2016 | 56.51 | 56.71 | 55.64 | 56.43 | 3,153,450 | +0.29(+0.51%) |
Apr 26, 2016 | 56.15 | 56.75 | 56.01 | 56.14 | 3,246,042 | -0.02(-0.04%) |
Apr 25, 2016 | 55.56 | 56.24 | 55.32 | 56.16 | 3,257,502 | +0.45(+0.81%) |
Apr 22, 2016 | 54.72 | 55.75 | 54.72 | 55.71 | 3,378,062 | +0.97(+1.77%) |
Apr 21, 2016 | 55.49 | 55.59 | 54.67 | 54.74 | 2,958,655 | -0.84(-1.51%) |
Apr 20, 2016 | 55.89 | 56.13 | 55.29 | 55.59 | 2,617,681 | -0.27(-0.49%) |
Apr 19, 2016 | 55.89 | 56.27 | 55.54 | 55.86 | 3,632,274 | -0.03(-0.05%) |
Apr 18, 2016 | 55.59 | 55.90 | 55.12 | 55.89 | 3,094,169 | +0.21(+0.37%) |
Apr 15, 2016 | 55.33 | 55.85 | 55.02 | 55.68 | 4,264,556 | +0.63(+1.14%) |
Apr 14, 2016 | 55.22 | 55.51 | 54.85 | 55.05 | 4,416,288 | -0.16(-0.30%) |
Apr 13, 2016 | 56.13 | 56.16 | 54.99 | 55.22 | 4,550,682 | -0.66(-1.19%) |
Apr 12, 2016 | 55.64 | 56.09 | 55.32 | 55.88 | 3,291,634 | +0.30(+0.54%) |
Apr 11, 2016 | 56.16 | 56.32 | 55.54 | 55.58 | 4,057,836 | -0.40(-0.71%) |
Apr 08, 2016 | 55.62 | 56.07 | 55.32 | 55.98 | 2,998,400 | +0.69(+1.25%) |
Apr 07, 2016 | 55.66 | 55.85 | 54.95 | 55.29 | 4,508,674 | -0.61(-1.10%) |
Apr 06, 2016 | 55.94 | 55.94 | 55.29 | 55.90 | 3,394,258 | +0.25(+0.45%) |
Apr 05, 2016 | 55.98 | 56.25 | 55.56 | 55.65 | 3,756,172 | -0.60(-1.07%) |
Apr 04, 2016 | 56.34 | 56.42 | 55.91 | 56.25 | 4,899,529 | -0.16(-0.29%) |