Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.03 | 53.29 | 51.68 | 53.25 | 3,078,902 | +0.80(+1.52%) |
Jun 29, 2016 | 51.73 | 52.64 | 51.16 | 52.46 | 2,534,897 | +1.37(+2.67%) |
Jun 28, 2016 | 50.50 | 51.14 | 49.64 | 51.09 | 2,644,792 | +1.53(+3.08%) |
Jun 27, 2016 | 52.02 | 52.24 | 49.28 | 49.56 | 2,574,207 | -3.08(-5.85%) |
Jun 24, 2016 | 55.00 | 55.00 | 52.62 | 52.64 | 4,640,378 | -4.85(-8.44%) |
Jun 23, 2016 | 56.57 | 57.50 | 56.40 | 57.50 | 1,525,325 | +1.73(+3.10%) |
Jun 22, 2016 | 56.08 | 56.38 | 55.72 | 55.77 | 1,293,598 | -0.11(-0.20%) |
Jun 21, 2016 | 55.92 | 56.22 | 55.61 | 55.88 | 1,406,256 | +0.03(+0.06%) |
Jun 20, 2016 | 56.85 | 57.10 | 55.82 | 55.85 | 1,616,969 | +0.17(+0.30%) |
Jun 17, 2016 | 55.72 | 56.23 | 55.33 | 55.68 | 1,624,758 | +0.00(+0.00%) |
Jun 16, 2016 | 55.37 | 55.72 | 54.77 | 55.68 | 1,754,945 | -0.36(-0.65%) |
Jun 15, 2016 | 55.91 | 56.92 | 55.81 | 56.04 | 1,481,654 | +0.24(+0.43%) |
Jun 14, 2016 | 56.63 | 57.13 | 55.52 | 55.80 | 1,121,246 | -1.00(-1.75%) |
Jun 13, 2016 | 56.72 | 57.48 | 56.65 | 56.80 | 1,280,023 | -0.25(-0.44%) |
Jun 10, 2016 | 57.07 | 57.41 | 56.77 | 57.05 | 1,901,681 | -0.72(-1.24%) |
Jun 09, 2016 | 58.06 | 58.27 | 57.30 | 57.76 | 1,481,342 | -0.65(-1.11%) |
Jun 08, 2016 | 58.26 | 58.73 | 58.13 | 58.41 | 1,114,282 | +0.06(+0.10%) |
Jun 07, 2016 | 59.06 | 59.06 | 58.31 | 58.36 | 1,002,028 | -0.56(-0.95%) |
Jun 06, 2016 | 58.28 | 59.24 | 58.15 | 58.92 | 1,350,146 | +0.80(+1.37%) |
Jun 03, 2016 | 58.54 | 58.66 | 57.15 | 58.12 | 2,691,970 | -1.63(-2.73%) |
Jun 02, 2016 | 59.13 | 59.76 | 59.03 | 59.75 | 1,043,328 | +0.27(+0.45%) |
Jun 01, 2016 | 58.49 | 59.55 | 58.34 | 59.49 | 1,081,620 | +0.23(+0.38%) |
May 31, 2016 | 59.70 | 59.87 | 59.00 | 59.26 | 1,767,043 | -0.11(-0.19%) |
May 27, 2016 | 59.18 | 59.38 | 59.38 | 59.38 | 1,289,835 | +0.38(+0.64%) |
May 26, 2016 | 59.10 | 59.31 | 58.65 | 59.00 | 1,591,745 | -0.23(-0.39%) |
May 25, 2016 | 58.38 | 59.35 | 58.14 | 59.23 | 1,889,220 | +1.14(+1.97%) |
May 24, 2016 | 57.55 | 58.38 | 57.32 | 58.09 | 1,383,118 | +1.05(+1.84%) |
May 23, 2016 | 57.37 | 57.94 | 56.69 | 57.04 | 1,276,945 | -0.45(-0.78%) |
May 20, 2016 | 57.07 | 57.90 | 57.07 | 57.49 | 1,710,479 | +0.70(+1.24%) |
May 19, 2016 | 57.39 | 57.43 | 55.99 | 56.79 | 2,404,187 | -0.42(-0.74%) |
May 18, 2016 | 55.15 | 57.23 | 54.85 | 57.21 | 2,010,185 | +2.08(+3.77%) |
May 17, 2016 | 54.95 | 55.76 | 54.55 | 55.13 | 1,331,577 | -0.05(-0.09%) |
May 16, 2016 | 54.91 | 55.51 | 54.91 | 55.18 | 871,027 | +0.42(+0.76%) |
May 13, 2016 | 55.43 | 56.14 | 54.59 | 54.76 | 1,439,768 | -0.79(-1.43%) |
May 12, 2016 | 55.95 | 56.46 | 55.14 | 55.55 | 1,330,342 | +0.03(+0.06%) |
May 11, 2016 | 56.08 | 56.52 | 55.50 | 55.52 | 1,519,542 | -0.69(-1.22%) |
May 10, 2016 | 55.31 | 56.24 | 55.31 | 56.21 | 1,188,760 | +1.25(+2.27%) |
May 09, 2016 | 55.17 | 55.49 | 54.73 | 54.96 | 1,461,600 | -0.24(-0.43%) |
May 06, 2016 | 54.62 | 55.42 | 54.42 | 55.20 | 1,820,487 | +0.02(+0.04%) |
May 05, 2016 | 55.70 | 55.97 | 55.03 | 55.18 | 1,666,108 | -0.27(-0.49%) |
May 04, 2016 | 55.61 | 56.05 | 55.01 | 55.45 | 1,863,050 | -0.76(-1.35%) |
May 03, 2016 | 56.51 | 56.51 | 55.34 | 56.21 | 1,674,154 | -1.26(-2.20%) |
May 02, 2016 | 57.39 | 57.55 | 56.60 | 57.47 | 1,256,219 | +0.62(+1.10%) |
Apr 29, 2016 | 56.96 | 57.36 | 56.31 | 56.85 | 2,092,609 | -0.42(-0.74%) |
Apr 28, 2016 | 57.34 | 57.99 | 57.03 | 57.27 | 1,532,412 | -0.53(-0.91%) |
Apr 27, 2016 | 57.73 | 58.36 | 57.49 | 57.80 | 2,167,968 | -0.16(-0.28%) |
Apr 26, 2016 | 57.58 | 58.03 | 57.43 | 57.96 | 1,669,604 | +0.64(+1.12%) |
Apr 25, 2016 | 57.72 | 57.78 | 56.88 | 57.32 | 2,177,440 | -0.55(-0.95%) |
Apr 22, 2016 | 57.31 | 58.22 | 57.23 | 57.87 | 2,226,179 | +0.46(+0.81%) |
Apr 21, 2016 | 57.72 | 58.38 | 57.16 | 57.41 | 2,935,486 | -0.38(-0.65%) |
Apr 20, 2016 | 56.92 | 57.93 | 56.51 | 57.78 | 2,406,400 | +0.33(+0.57%) |
Apr 19, 2016 | 55.23 | 57.51 | 54.94 | 57.46 | 2,840,523 | +2.84(+5.20%) |
Apr 18, 2016 | 53.98 | 54.75 | 53.61 | 54.62 | 1,741,973 | +0.57(+1.05%) |
Apr 15, 2016 | 54.33 | 54.54 | 53.62 | 54.05 | 1,120,352 | -0.32(-0.59%) |
Apr 14, 2016 | 52.62 | 55.21 | 52.62 | 54.37 | 2,665,092 | +0.30(+0.55%) |
Apr 13, 2016 | 52.48 | 54.11 | 52.18 | 54.07 | 1,506,324 | +1.96(+3.76%) |
Apr 12, 2016 | 51.25 | 52.19 | 51.18 | 52.11 | 1,136,885 | +1.02(+2.00%) |
Apr 11, 2016 | 50.92 | 51.73 | 50.78 | 51.09 | 1,151,114 | +0.50(+0.98%) |
Apr 08, 2016 | 50.94 | 51.41 | 50.36 | 50.59 | 1,192,042 | +0.19(+0.38%) |
Apr 07, 2016 | 51.58 | 51.58 | 50.12 | 50.40 | 1,753,943 | -1.73(-3.31%) |
Apr 06, 2016 | 51.33 | 52.20 | 51.23 | 52.13 | 1,422,196 | +0.50(+0.96%) |
Apr 05, 2016 | 51.91 | 52.30 | 51.29 | 51.63 | 1,163,505 | -0.90(-1.71%) |
Apr 04, 2016 | 52.68 | 53.21 | 52.14 | 52.53 | 1,159,726 | -0.14(-0.26%) |