Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.21 | 61.00 | 59.75 | 60.36 | 1,674,955 | -0.63(-1.03%) |
May 27, 2016 | 60.39 | 60.99 | 60.99 | 60.99 | 1,059,600 | +0.96(+1.60%) |
May 26, 2016 | 59.85 | 60.40 | 58.90 | 60.03 | 4,048,844 | +4.16(+7.45%) |
May 25, 2016 | 55.57 | 56.66 | 54.89 | 55.87 | 2,296,539 | +0.17(+0.31%) |
May 24, 2016 | 54.50 | 56.16 | 54.28 | 55.70 | 1,651,062 | +1.07(+1.96%) |
May 23, 2016 | 54.32 | 55.48 | 53.87 | 54.63 | 1,418,200 | +0.57(+1.05%) |
May 20, 2016 | 52.00 | 54.45 | 51.92 | 54.06 | 1,798,497 | +0.74(+1.39%) |
May 19, 2016 | 52.00 | 53.65 | 52.00 | 53.32 | 1,536,095 | +1.63(+3.15%) |
May 18, 2016 | 52.15 | 53.17 | 51.19 | 51.69 | 2,636,524 | -1.03(-1.95%) |
May 17, 2016 | 55.48 | 55.50 | 52.15 | 52.72 | 2,758,072 | -0.76(-1.42%) |
May 16, 2016 | 52.10 | 54.19 | 51.80 | 53.48 | 2,024,847 | +1.48(+2.85%) |
May 13, 2016 | 53.26 | 53.61 | 51.86 | 52.00 | 2,081,346 | -1.51(-2.82%) |
May 12, 2016 | 53.03 | 54.01 | 52.15 | 53.51 | 1,581,838 | +0.47(+0.89%) |
May 11, 2016 | 55.87 | 55.87 | 52.98 | 53.04 | 1,612,592 | -3.52(-6.22%) |
May 10, 2016 | 56.50 | 56.76 | 55.83 | 56.56 | 791,833 | -0.20(-0.35%) |
May 09, 2016 | 55.02 | 57.14 | 54.80 | 56.76 | 776,449 | +2.24(+4.11%) |
May 06, 2016 | 55.51 | 55.54 | 53.83 | 54.52 | 1,407,236 | -1.10(-1.98%) |
May 05, 2016 | 57.52 | 57.77 | 55.59 | 55.62 | 1,066,182 | -2.05(-3.55%) |
May 04, 2016 | 56.59 | 57.84 | 56.42 | 57.67 | 705,672 | +0.37(+0.65%) |
May 03, 2016 | 57.63 | 58.92 | 56.51 | 57.30 | 662,348 | -0.43(-0.74%) |
May 02, 2016 | 57.34 | 58.03 | 56.95 | 57.73 | 497,419 | +0.76(+1.33%) |
Apr 29, 2016 | 56.54 | 57.21 | 55.90 | 56.97 | 1,329,876 | +0.12(+0.21%) |
Apr 28, 2016 | 57.39 | 57.93 | 56.72 | 56.85 | 574,852 | -1.01(-1.75%) |
Apr 27, 2016 | 56.92 | 58.00 | 56.72 | 57.86 | 830,847 | +0.75(+1.31%) |
Apr 26, 2016 | 56.26 | 57.37 | 56.00 | 57.11 | 1,041,038 | +0.86(+1.53%) |
Apr 25, 2016 | 57.48 | 57.48 | 55.85 | 56.25 | 924,365 | -1.22(-2.12%) |
Apr 22, 2016 | 57.41 | 58.00 | 57.07 | 57.47 | 594,397 | -0.13(-0.23%) |
Apr 21, 2016 | 58.26 | 58.87 | 57.22 | 57.60 | 649,946 | -0.68(-1.17%) |
Apr 20, 2016 | 58.20 | 58.72 | 57.29 | 58.28 | 727,771 | +0.22(+0.38%) |
Apr 19, 2016 | 58.49 | 58.94 | 57.95 | 58.06 | 1,029,700 | -0.45(-0.77%) |
Apr 18, 2016 | 57.93 | 58.92 | 57.70 | 58.51 | 1,127,108 | +0.37(+0.64%) |
Apr 15, 2016 | 57.26 | 58.60 | 56.91 | 58.14 | 1,054,125 | +0.79(+1.38%) |
Apr 14, 2016 | 56.42 | 58.34 | 56.05 | 57.35 | 1,906,520 | +0.84(+1.49%) |
Apr 13, 2016 | 55.28 | 56.72 | 55.02 | 56.51 | 1,070,925 | +1.38(+2.50%) |
Apr 12, 2016 | 54.86 | 55.27 | 53.94 | 55.13 | 750,444 | +0.09(+0.16%) |
Apr 11, 2016 | 54.95 | 55.70 | 54.56 | 55.04 | 1,033,051 | +0.46(+0.84%) |
Apr 08, 2016 | 55.52 | 56.03 | 54.30 | 54.58 | 816,993 | -0.95(-1.71%) |
Apr 07, 2016 | 55.79 | 56.45 | 55.31 | 55.53 | 975,620 | -0.24(-0.43%) |
Apr 06, 2016 | 55.41 | 55.91 | 55.04 | 55.77 | 791,762 | +0.30(+0.54%) |
Apr 05, 2016 | 56.79 | 57.08 | 55.42 | 55.47 | 958,248 | -1.67(-2.92%) |
Apr 04, 2016 | 56.66 | 57.73 | 56.34 | 57.14 | 1,164,839 | +0.66(+1.17%) |
Apr 01, 2016 | 56.12 | 57.00 | 55.76 | 56.48 | 976,087 | +0.24(+0.43%) |
Mar 31, 2016 | 55.77 | 57.00 | 55.52 | 56.24 | 989,134 | +0.77(+1.39%) |
Mar 30, 2016 | 55.66 | 55.87 | 54.34 | 55.47 | 653,313 | -0.16(-0.29%) |
Mar 29, 2016 | 54.84 | 55.64 | 54.63 | 55.63 | 713,719 | +0.83(+1.51%) |
Mar 28, 2016 | 53.80 | 55.56 | 53.65 | 54.80 | 820,455 | +1.05(+1.95%) |
Mar 24, 2016 | 53.85 | 53.75 | 53.75 | 53.75 | 487,600 | -0.25(-0.46%) |
Mar 23, 2016 | 53.90 | 54.64 | 53.35 | 54.00 | 997,896 | +0.19(+0.35%) |
Mar 22, 2016 | 53.94 | 54.41 | 53.59 | 53.81 | 872,080 | -0.30(-0.55%) |
Mar 21, 2016 | 55.12 | 55.56 | 54.01 | 54.11 | 980,740 | -1.13(-2.05%) |
Mar 18, 2016 | 55.38 | 56.35 | 54.58 | 55.24 | 1,367,697 | +0.17(+0.31%) |
Mar 17, 2016 | 54.65 | 55.40 | 53.98 | 55.07 | 1,200,338 | +0.20(+0.36%) |
Mar 16, 2016 | 54.24 | 55.00 | 53.95 | 54.87 | 646,168 | +0.60(+1.11%) |
Mar 15, 2016 | 54.91 | 55.00 | 54.10 | 54.27 | 946,932 | -0.48(-0.88%) |
Mar 14, 2016 | 54.75 | 55.40 | 54.33 | 54.75 | 976,028 | -0.19(-0.35%) |
Mar 11, 2016 | 55.00 | 55.00 | 54.29 | 54.94 | 736,250 | +0.56(+1.03%) |
Mar 10, 2016 | 53.49 | 55.20 | 53.43 | 54.38 | 1,491,794 | +1.27(+2.39%) |
Mar 09, 2016 | 53.29 | 54.04 | 52.88 | 53.11 | 1,048,954 | -0.02(-0.04%) |
Mar 08, 2016 | 52.93 | 54.83 | 52.70 | 53.13 | 2,155,894 | +0.10(+0.19%) |
Mar 07, 2016 | 53.71 | 54.28 | 52.02 | 53.03 | 2,032,717 | -1.07(-1.98%) |
Mar 04, 2016 | 54.64 | 55.02 | 53.02 | 54.10 | 2,463,836 | -1.08(-1.96%) |
Mar 03, 2016 | 54.78 | 58.57 | 53.60 | 55.18 | 5,458,887 | -1.58(-2.78%) |
Mar 02, 2016 | 56.78 | 57.56 | 56.33 | 56.76 | 2,280,837 | -0.04(-0.07%) |