Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.54 | 63.51 | 62.15 | 62.94 | 205,488 | +0.52(+0.83%) |
May 27, 2016 | 61.84 | 62.43 | 62.43 | 62.43 | 173,843 | +0.66(+1.07%) |
May 26, 2016 | 62.13 | 62.45 | 61.25 | 61.77 | 148,739 | -0.38(-0.61%) |
May 25, 2016 | 61.57 | 62.42 | 61.57 | 62.14 | 234,427 | +0.47(+0.76%) |
May 24, 2016 | 60.31 | 62.19 | 59.67 | 61.68 | 249,736 | +1.96(+3.28%) |
May 23, 2016 | 59.79 | 60.51 | 59.63 | 59.72 | 184,072 | -0.09(-0.15%) |
May 20, 2016 | 58.97 | 60.12 | 58.52 | 59.81 | 236,893 | +1.02(+1.74%) |
May 19, 2016 | 57.09 | 59.13 | 57.09 | 58.79 | 318,317 | +0.84(+1.44%) |
May 18, 2016 | 57.18 | 59.22 | 56.63 | 57.95 | 370,978 | +0.55(+0.97%) |
May 17, 2016 | 59.02 | 59.84 | 57.15 | 57.39 | 249,422 | -1.72(-2.91%) |
May 16, 2016 | 58.64 | 59.58 | 58.30 | 59.12 | 205,594 | +0.78(+1.33%) |
May 13, 2016 | 60.21 | 61.45 | 58.20 | 58.34 | 219,810 | -2.11(-3.49%) |
May 12, 2016 | 59.87 | 61.26 | 59.61 | 60.45 | 473,034 | +1.06(+1.79%) |
May 11, 2016 | 59.94 | 60.96 | 58.97 | 59.39 | 226,150 | -0.79(-1.31%) |
May 10, 2016 | 58.82 | 60.20 | 58.14 | 60.18 | 485,639 | +2.01(+3.45%) |
May 09, 2016 | 60.41 | 60.67 | 58.10 | 58.17 | 364,269 | -2.11(-3.50%) |
May 06, 2016 | 59.58 | 60.62 | 58.98 | 60.29 | 304,938 | +0.31(+0.52%) |
May 05, 2016 | 59.20 | 61.88 | 58.97 | 59.97 | 382,576 | +1.21(+2.05%) |
May 04, 2016 | 63.26 | 63.26 | 58.48 | 58.77 | 362,744 | -2.66(-4.33%) |
May 03, 2016 | 61.42 | 61.42 | 60.52 | 61.42 | 252,580 | -0.82(-1.31%) |
May 02, 2016 | 61.52 | 62.30 | 60.45 | 62.24 | 233,936 | +0.79(+1.28%) |
Apr 29, 2016 | 61.59 | 61.93 | 60.50 | 61.45 | 284,209 | -0.51(-0.82%) |
Apr 28, 2016 | 63.17 | 63.89 | 61.77 | 61.96 | 200,311 | -1.40(-2.21%) |
Apr 27, 2016 | 63.22 | 63.90 | 62.51 | 63.36 | 187,668 | +0.15(+0.23%) |
Apr 26, 2016 | 62.13 | 63.36 | 61.77 | 63.22 | 258,959 | +1.64(+2.66%) |
Apr 25, 2016 | 62.10 | 62.59 | 60.77 | 61.58 | 173,598 | -0.95(-1.53%) |
Apr 22, 2016 | 62.01 | 62.99 | 62.01 | 62.53 | 168,395 | +0.74(+1.20%) |
Apr 21, 2016 | 62.55 | 63.23 | 61.55 | 61.79 | 199,949 | -0.79(-1.26%) |
Apr 20, 2016 | 61.66 | 62.87 | 61.05 | 62.58 | 287,914 | +0.93(+1.52%) |
Apr 19, 2016 | 62.47 | 63.00 | 61.10 | 61.65 | 246,644 | -0.46(-0.74%) |
Apr 18, 2016 | 61.41 | 62.49 | 61.41 | 62.11 | 163,861 | +0.30(+0.49%) |
Apr 15, 2016 | 61.58 | 61.98 | 60.76 | 61.80 | 286,822 | -0.02(-0.03%) |
Apr 14, 2016 | 62.73 | 62.75 | 61.60 | 61.82 | 207,601 | -0.75(-1.20%) |
Apr 13, 2016 | 61.50 | 63.25 | 61.50 | 62.57 | 293,247 | +1.72(+2.83%) |
Apr 12, 2016 | 60.32 | 61.17 | 59.51 | 60.85 | 176,281 | +0.73(+1.21%) |
Apr 11, 2016 | 60.46 | 61.78 | 59.90 | 60.12 | 268,734 | +0.03(+0.05%) |
Apr 08, 2016 | 60.49 | 61.80 | 59.73 | 60.09 | 255,563 | +0.28(+0.47%) |
Apr 07, 2016 | 59.83 | 60.44 | 59.26 | 59.81 | 471,252 | -0.65(-1.08%) |
Apr 06, 2016 | 59.54 | 60.56 | 58.81 | 60.46 | 226,442 | +0.68(+1.14%) |
Apr 05, 2016 | 59.20 | 60.07 | 58.28 | 59.78 | 292,890 | -0.11(-0.18%) |
Apr 04, 2016 | 60.83 | 60.93 | 59.42 | 59.89 | 213,811 | -0.64(-1.06%) |
Apr 01, 2016 | 59.32 | 60.69 | 58.18 | 60.53 | 353,964 | +0.79(+1.32%) |
Mar 31, 2016 | 59.58 | 60.33 | 58.82 | 59.74 | 379,419 | +0.54(+0.90%) |
Mar 30, 2016 | 60.19 | 61.10 | 58.39 | 59.21 | 286,771 | -0.42(-0.70%) |
Mar 29, 2016 | 56.27 | 59.82 | 55.77 | 59.62 | 264,315 | +3.06(+5.40%) |
Mar 28, 2016 | 57.29 | 57.79 | 56.06 | 56.57 | 166,170 | -0.59(-1.04%) |
Mar 24, 2016 | 56.62 | 57.16 | 57.16 | 57.16 | 234,770 | -0.20(-0.36%) |
Mar 23, 2016 | 57.51 | 58.01 | 56.69 | 57.37 | 353,175 | -0.39(-0.67%) |
Mar 22, 2016 | 57.26 | 58.07 | 56.54 | 57.76 | 285,159 | -0.19(-0.34%) |
Mar 21, 2016 | 58.04 | 58.41 | 57.12 | 57.95 | 168,232 | -0.47(-0.80%) |
Mar 18, 2016 | 57.67 | 59.29 | 57.35 | 58.42 | 821,670 | +0.99(+1.73%) |
Mar 17, 2016 | 54.62 | 57.78 | 54.22 | 57.42 | 712,248 | +2.86(+5.24%) |
Mar 16, 2016 | 53.77 | 54.91 | 53.55 | 54.56 | 923,592 | +0.45(+0.83%) |
Mar 15, 2016 | 55.91 | 55.91 | 53.82 | 54.12 | 271,057 | -2.58(-4.55%) |
Mar 14, 2016 | 55.36 | 57.34 | 54.99 | 56.69 | 357,785 | +1.07(+1.92%) |
Mar 11, 2016 | 54.15 | 55.71 | 53.57 | 55.62 | 360,346 | +2.20(+4.11%) |
Mar 10, 2016 | 54.68 | 55.29 | 52.97 | 53.43 | 322,660 | -0.91(-1.68%) |
Mar 09, 2016 | 54.53 | 54.62 | 52.87 | 54.34 | 360,531 | -0.03(-0.05%) |
Mar 08, 2016 | 56.22 | 56.23 | 54.34 | 54.37 | 492,725 | -2.35(-4.15%) |
Mar 07, 2016 | 57.69 | 58.54 | 56.47 | 56.72 | 438,922 | -1.40(-2.41%) |
Mar 04, 2016 | 57.29 | 58.59 | 56.82 | 58.12 | 272,879 | +0.88(+1.53%) |
Mar 03, 2016 | 55.83 | 57.30 | 55.70 | 57.25 | 282,556 | +1.47(+2.63%) |
Mar 02, 2016 | 54.52 | 56.15 | 54.52 | 55.78 | 283,387 | +1.03(+1.88%) |