Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 59.50 | 60.58 | 59.47 | 60.58 | 4,590,477 | +1.11(+1.86%) |
Jun 29, 2016 | 59.05 | 59.52 | 59.02 | 59.47 | 2,735,928 | +0.60(+1.03%) |
Jun 28, 2016 | 58.23 | 58.88 | 58.02 | 58.86 | 3,478,476 | +0.94(+1.63%) |
Jun 27, 2016 | 58.04 | 58.12 | 57.69 | 57.92 | 4,135,008 | -0.49(-0.84%) |
Jun 24, 2016 | 58.85 | 59.42 | 58.05 | 58.41 | 13,377,082 | -1.73(-2.88%) |
Jun 23, 2016 | 60.11 | 60.18 | 59.86 | 60.14 | 2,435,263 | +0.35(+0.58%) |
Jun 22, 2016 | 59.57 | 60.00 | 59.48 | 59.79 | 4,307,588 | +0.37(+0.63%) |
Jun 21, 2016 | 59.61 | 59.70 | 59.36 | 59.42 | 3,712,384 | +0.13(+0.22%) |
Jun 20, 2016 | 59.50 | 59.91 | 59.26 | 59.28 | 3,090,671 | +0.17(+0.28%) |
Jun 17, 2016 | 59.47 | 59.65 | 58.73 | 59.12 | 4,911,503 | -0.46(-0.78%) |
Jun 16, 2016 | 59.22 | 59.64 | 59.05 | 59.58 | 2,611,890 | +0.23(+0.39%) |
Jun 15, 2016 | 59.74 | 59.82 | 59.27 | 59.35 | 2,601,575 | -0.31(-0.51%) |
Jun 14, 2016 | 59.15 | 59.72 | 58.94 | 59.66 | 3,002,916 | +0.35(+0.59%) |
Jun 13, 2016 | 59.71 | 59.95 | 59.30 | 59.31 | 3,488,681 | -0.37(-0.62%) |
Jun 10, 2016 | 59.58 | 59.77 | 59.37 | 59.68 | 2,697,512 | -0.18(-0.30%) |
Jun 09, 2016 | 59.46 | 59.92 | 59.37 | 59.86 | 2,348,176 | +0.28(+0.47%) |
Jun 08, 2016 | 59.14 | 59.66 | 59.04 | 59.58 | 2,304,750 | +0.34(+0.57%) |
Jun 07, 2016 | 59.50 | 59.60 | 59.14 | 59.24 | 2,541,702 | -0.21(-0.35%) |
Jun 06, 2016 | 59.25 | 59.64 | 59.09 | 59.45 | 2,764,817 | +0.20(+0.34%) |
Jun 03, 2016 | 59.10 | 59.41 | 58.96 | 59.25 | 2,768,368 | +0.15(+0.25%) |
Jun 02, 2016 | 58.77 | 59.10 | 58.65 | 59.10 | 2,708,805 | +0.18(+0.31%) |
Jun 01, 2016 | 58.27 | 58.94 | 58.07 | 58.92 | 3,646,693 | +0.65(+1.12%) |
May 31, 2016 | 58.56 | 58.72 | 58.01 | 58.27 | 4,310,864 | -0.15(-0.26%) |
May 27, 2016 | 58.37 | 58.42 | 58.42 | 58.42 | 2,811,488 | +0.08(+0.14%) |
May 26, 2016 | 58.49 | 58.71 | 58.22 | 58.33 | 7,757,401 | -0.15(-0.25%) |
May 25, 2016 | 58.72 | 58.88 | 58.46 | 58.48 | 2,535,804 | -0.17(-0.28%) |
May 24, 2016 | 58.28 | 58.82 | 58.20 | 58.65 | 3,040,665 | +0.65(+1.13%) |
May 23, 2016 | 57.97 | 58.13 | 57.79 | 57.99 | 2,498,940 | +0.05(+0.09%) |
May 20, 2016 | 58.58 | 58.58 | 57.86 | 57.94 | 3,598,636 | -0.34(-0.58%) |
May 19, 2016 | 57.89 | 58.30 | 57.54 | 58.28 | 3,296,911 | +0.25(+0.43%) |
May 18, 2016 | 58.50 | 58.50 | 57.70 | 58.03 | 4,148,946 | -0.60(-1.02%) |
May 17, 2016 | 59.55 | 59.56 | 58.31 | 58.63 | 4,189,934 | -0.97(-1.62%) |
May 16, 2016 | 59.24 | 59.76 | 59.14 | 59.60 | 2,590,112 | +0.29(+0.49%) |
May 13, 2016 | 60.06 | 60.06 | 59.19 | 59.31 | 3,178,178 | -0.81(-1.35%) |
May 12, 2016 | 59.82 | 60.18 | 59.52 | 60.12 | 3,584,223 | +0.55(+0.93%) |
May 11, 2016 | 59.79 | 59.91 | 59.43 | 59.57 | 3,679,097 | -0.18(-0.30%) |
May 10, 2016 | 59.47 | 59.79 | 59.38 | 59.75 | 3,275,855 | +0.36(+0.61%) |
May 09, 2016 | 59.57 | 59.79 | 59.23 | 59.38 | 2,843,253 | -0.05(-0.08%) |
May 06, 2016 | 59.16 | 59.45 | 58.91 | 59.43 | 2,982,097 | +0.29(+0.49%) |
May 05, 2016 | 59.30 | 59.84 | 58.91 | 59.14 | 3,632,735 | -0.34(-0.57%) |
May 04, 2016 | 59.21 | 59.58 | 58.85 | 59.48 | 4,005,645 | +0.02(+0.04%) |
May 03, 2016 | 59.58 | 59.95 | 59.26 | 59.46 | 4,437,120 | -0.43(-0.72%) |
May 02, 2016 | 59.14 | 59.91 | 59.10 | 59.89 | 5,664,125 | +1.20(+2.04%) |
Apr 29, 2016 | 58.78 | 59.24 | 58.28 | 58.69 | 5,908,688 | -0.20(-0.34%) |
Apr 28, 2016 | 57.43 | 59.24 | 57.42 | 58.89 | 7,605,591 | +1.53(+2.67%) |
Apr 27, 2016 | 57.19 | 57.71 | 56.99 | 57.36 | 5,402,650 | +0.29(+0.51%) |
Apr 26, 2016 | 57.71 | 57.72 | 56.92 | 57.07 | 3,520,919 | -0.38(-0.66%) |
Apr 25, 2016 | 56.99 | 57.53 | 56.75 | 57.45 | 3,671,919 | +0.30(+0.52%) |
Apr 22, 2016 | 56.90 | 57.17 | 56.47 | 57.15 | 3,901,422 | +0.07(+0.12%) |
Apr 21, 2016 | 58.09 | 58.19 | 56.94 | 57.08 | 4,987,761 | -1.10(-1.89%) |
Apr 20, 2016 | 59.04 | 59.19 | 58.18 | 58.18 | 4,190,499 | -0.79(-1.35%) |
Apr 19, 2016 | 58.82 | 59.09 | 58.48 | 58.98 | 4,383,905 | +0.28(+0.48%) |
Apr 18, 2016 | 58.35 | 58.82 | 58.25 | 58.70 | 2,615,528 | +0.06(+0.10%) |
Apr 15, 2016 | 58.30 | 58.81 | 58.21 | 58.64 | 3,401,657 | +0.37(+0.64%) |
Apr 14, 2016 | 58.28 | 58.59 | 58.20 | 58.27 | 3,335,063 | -0.02(-0.04%) |
Apr 13, 2016 | 58.71 | 58.85 | 58.09 | 58.30 | 3,159,042 | -0.33(-0.56%) |
Apr 12, 2016 | 58.30 | 58.74 | 58.25 | 58.62 | 3,097,058 | +0.24(+0.41%) |
Apr 11, 2016 | 58.53 | 58.76 | 58.27 | 58.39 | 3,640,533 | -0.11(-0.18%) |
Apr 08, 2016 | 58.51 | 58.56 | 58.02 | 58.49 | 3,421,502 | +0.35(+0.61%) |
Apr 07, 2016 | 58.35 | 58.39 | 57.84 | 58.14 | 3,639,023 | -0.63(-1.08%) |
Apr 06, 2016 | 58.53 | 58.78 | 58.33 | 58.77 | 4,182,063 | +0.22(+0.38%) |
Apr 05, 2016 | 58.54 | 58.82 | 58.43 | 58.55 | 4,702,874 | -0.02(-0.03%) |
Apr 04, 2016 | 58.33 | 58.66 | 58.10 | 58.57 | 3,208,988 | -0.03(-0.06%) |