Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.90 | 59.20 | 57.70 | 59.18 | 1,490,884 | +1.40(+2.43%) |
Jun 29, 2016 | 58.21 | 58.21 | 57.58 | 57.78 | 1,115,392 | +0.07(+0.11%) |
Jun 28, 2016 | 57.82 | 57.93 | 57.13 | 57.72 | 1,343,503 | -0.06(-0.10%) |
Jun 27, 2016 | 56.91 | 57.99 | 56.91 | 57.77 | 1,243,616 | +0.86(+1.51%) |
Jun 24, 2016 | 56.06 | 57.38 | 55.96 | 56.91 | 961,156 | +0.47(+0.83%) |
Jun 23, 2016 | 56.37 | 56.45 | 55.97 | 56.45 | 642,816 | +0.17(+0.30%) |
Jun 22, 2016 | 56.69 | 56.73 | 56.26 | 56.28 | 662,661 | -0.31(-0.54%) |
Jun 21, 2016 | 56.60 | 56.90 | 56.23 | 56.58 | 836,596 | +0.01(+0.03%) |
Jun 20, 2016 | 56.77 | 56.90 | 55.93 | 56.57 | 992,244 | -0.22(-0.39%) |
Jun 17, 2016 | 56.63 | 56.81 | 56.12 | 56.79 | 1,391,525 | +0.20(+0.35%) |
Jun 16, 2016 | 56.11 | 56.72 | 56.09 | 56.59 | 969,021 | +0.57(+1.02%) |
Jun 15, 2016 | 56.53 | 56.53 | 55.82 | 56.02 | 1,090,089 | -0.50(-0.88%) |
Jun 14, 2016 | 55.97 | 56.53 | 55.64 | 56.52 | 771,222 | +0.55(+0.98%) |
Jun 13, 2016 | 56.10 | 56.26 | 55.75 | 55.97 | 821,203 | -0.05(-0.09%) |
Jun 10, 2016 | 56.18 | 56.61 | 55.85 | 56.02 | 876,348 | -0.32(-0.57%) |
Jun 09, 2016 | 55.49 | 56.42 | 55.49 | 56.34 | 879,896 | +0.85(+1.54%) |
Jun 08, 2016 | 55.13 | 55.49 | 55.08 | 55.49 | 839,959 | +0.34(+0.61%) |
Jun 07, 2016 | 54.96 | 55.38 | 54.73 | 55.15 | 1,199,687 | +0.20(+0.37%) |
Jun 06, 2016 | 55.32 | 55.47 | 54.72 | 54.95 | 830,619 | -0.37(-0.66%) |
Jun 03, 2016 | 54.75 | 55.68 | 54.75 | 55.31 | 1,173,753 | +1.10(+2.02%) |
Jun 02, 2016 | 54.15 | 54.25 | 53.59 | 54.22 | 1,388,873 | -0.05(-0.09%) |
Jun 01, 2016 | 53.58 | 54.28 | 53.35 | 54.27 | 1,304,730 | +0.54(+1.01%) |
May 31, 2016 | 53.41 | 53.81 | 53.01 | 53.73 | 1,658,282 | +0.29(+0.55%) |
May 27, 2016 | 53.32 | 53.44 | 53.44 | 53.44 | 746,450 | +0.23(+0.44%) |
May 26, 2016 | 52.64 | 53.32 | 52.38 | 53.20 | 816,437 | +0.66(+1.25%) |
May 25, 2016 | 52.50 | 52.64 | 52.07 | 52.55 | 991,982 | -0.07(-0.14%) |
May 24, 2016 | 52.13 | 52.74 | 51.87 | 52.62 | 779,391 | +0.72(+1.39%) |
May 23, 2016 | 52.30 | 52.39 | 51.87 | 51.90 | 896,518 | -0.35(-0.67%) |
May 20, 2016 | 52.33 | 52.33 | 51.70 | 52.25 | 1,469,690 | +0.11(+0.21%) |
May 19, 2016 | 51.47 | 52.17 | 51.19 | 52.14 | 679,261 | +0.48(+0.93%) |
May 18, 2016 | 52.85 | 53.02 | 51.52 | 51.66 | 1,806,931 | -1.56(-2.92%) |
May 17, 2016 | 54.23 | 54.33 | 53.00 | 53.21 | 1,035,739 | -1.23(-2.27%) |
May 16, 2016 | 54.20 | 54.45 | 53.82 | 54.45 | 937,172 | +0.26(+0.49%) |
May 13, 2016 | 54.21 | 54.35 | 53.74 | 54.18 | 688,889 | -0.17(-0.31%) |
May 12, 2016 | 53.82 | 54.51 | 53.58 | 54.35 | 917,796 | +0.51(+0.95%) |
May 11, 2016 | 53.82 | 53.95 | 53.36 | 53.84 | 902,117 | +0.13(+0.24%) |
May 10, 2016 | 53.80 | 54.09 | 53.42 | 53.71 | 716,626 | -0.01(-0.01%) |
May 09, 2016 | 53.36 | 53.86 | 53.20 | 53.72 | 729,715 | +0.43(+0.81%) |
May 06, 2016 | 53.41 | 53.41 | 52.72 | 53.28 | 977,422 | -0.18(-0.33%) |
May 05, 2016 | 53.68 | 54.27 | 53.24 | 53.46 | 861,925 | -0.37(-0.69%) |
May 04, 2016 | 53.14 | 54.17 | 52.80 | 53.83 | 1,194,391 | +0.55(+1.03%) |
May 03, 2016 | 53.50 | 53.77 | 53.05 | 53.28 | 1,621,533 | -0.27(-0.50%) |
May 02, 2016 | 53.14 | 54.23 | 52.88 | 53.55 | 2,422,341 | +0.51(+0.96%) |
Apr 29, 2016 | 51.55 | 53.16 | 51.28 | 53.04 | 2,037,971 | +0.78(+1.49%) |
Apr 28, 2016 | 51.76 | 52.50 | 51.66 | 52.26 | 1,558,664 | +0.03(+0.06%) |
Apr 27, 2016 | 51.80 | 52.53 | 51.47 | 52.23 | 1,109,224 | +0.64(+1.25%) |
Apr 26, 2016 | 51.75 | 52.07 | 51.48 | 51.59 | 824,599 | -0.25(-0.47%) |
Apr 25, 2016 | 51.62 | 51.87 | 51.45 | 51.83 | 789,870 | +0.11(+0.21%) |
Apr 22, 2016 | 51.62 | 51.91 | 51.50 | 51.72 | 856,840 | +0.28(+0.55%) |
Apr 21, 2016 | 52.61 | 52.80 | 51.25 | 51.44 | 1,166,048 | -1.33(-2.52%) |
Apr 20, 2016 | 54.21 | 54.28 | 52.69 | 52.77 | 811,926 | -1.40(-2.59%) |
Apr 19, 2016 | 54.23 | 54.28 | 53.80 | 54.18 | 569,230 | +0.09(+0.16%) |
Apr 18, 2016 | 53.80 | 54.09 | 53.47 | 54.09 | 686,884 | +0.28(+0.52%) |
Apr 15, 2016 | 53.42 | 53.95 | 53.36 | 53.81 | 952,892 | +0.42(+0.79%) |
Apr 14, 2016 | 53.57 | 53.84 | 53.29 | 53.39 | 999,682 | -0.35(-0.65%) |
Apr 13, 2016 | 54.16 | 54.16 | 53.39 | 53.73 | 1,208,783 | -0.29(-0.54%) |
Apr 12, 2016 | 53.75 | 54.06 | 53.54 | 54.02 | 894,946 | +0.39(+0.73%) |
Apr 11, 2016 | 53.89 | 54.14 | 53.50 | 53.63 | 928,059 | -0.19(-0.35%) |
Apr 08, 2016 | 53.84 | 54.15 | 53.66 | 53.82 | 934,912 | +0.18(+0.34%) |
Apr 07, 2016 | 53.55 | 54.00 | 53.25 | 53.64 | 826,953 | -0.04(-0.07%) |
Apr 06, 2016 | 53.50 | 53.79 | 53.32 | 53.68 | 790,224 | -0.09(-0.18%) |
Apr 05, 2016 | 54.43 | 54.63 | 53.72 | 53.77 | 1,376,320 | -0.78(-1.43%) |
Apr 04, 2016 | 54.72 | 54.87 | 54.20 | 54.55 | 834,320 | -0.09(-0.16%) |