Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.18 | 59.36 | 58.89 | 59.15 | 1,394,417 | +0.04(+0.06%) |
May 27, 2016 | 58.90 | 59.11 | 59.11 | 59.11 | 642,606 | +0.24(+0.40%) |
May 26, 2016 | 58.77 | 58.94 | 58.66 | 58.88 | 748,870 | +0.18(+0.30%) |
May 25, 2016 | 58.49 | 58.81 | 58.44 | 58.70 | 968,849 | +0.36(+0.61%) |
May 24, 2016 | 57.94 | 58.46 | 57.84 | 58.34 | 862,655 | +0.63(+1.10%) |
May 23, 2016 | 57.89 | 57.96 | 57.67 | 57.71 | 765,191 | -0.14(-0.23%) |
May 20, 2016 | 57.79 | 57.94 | 57.68 | 57.84 | 513,840 | +0.26(+0.45%) |
May 19, 2016 | 57.29 | 57.63 | 57.10 | 57.59 | 1,133,760 | +0.04(+0.07%) |
May 18, 2016 | 57.85 | 58.22 | 57.33 | 57.54 | 3,046,458 | -0.48(-0.82%) |
May 17, 2016 | 58.57 | 58.64 | 57.78 | 58.02 | 1,073,192 | -0.69(-1.18%) |
May 16, 2016 | 58.41 | 58.81 | 58.35 | 58.71 | 1,143,536 | +0.39(+0.66%) |
May 13, 2016 | 58.79 | 58.84 | 58.18 | 58.33 | 1,342,382 | -0.51(-0.87%) |
May 12, 2016 | 58.83 | 58.98 | 58.58 | 58.84 | 1,222,937 | +0.19(+0.33%) |
May 11, 2016 | 58.79 | 58.86 | 58.58 | 58.65 | 1,018,926 | -0.19(-0.32%) |
May 10, 2016 | 58.40 | 58.87 | 58.38 | 58.84 | 1,742,754 | +0.56(+0.95%) |
May 09, 2016 | 58.31 | 58.36 | 58.04 | 58.28 | 699,707 | +0.00(+0.00%) |
May 06, 2016 | 58.09 | 58.31 | 57.86 | 58.28 | 811,824 | +0.12(+0.21%) |
May 05, 2016 | 58.37 | 58.56 | 58.01 | 58.16 | 755,574 | -0.13(-0.22%) |
May 04, 2016 | 58.16 | 58.50 | 58.11 | 58.29 | 1,405,054 | -0.06(-0.10%) |
May 03, 2016 | 58.51 | 58.55 | 58.08 | 58.34 | 977,111 | -0.51(-0.87%) |
May 02, 2016 | 58.61 | 58.88 | 58.35 | 58.86 | 1,023,729 | +0.32(+0.55%) |
Apr 29, 2016 | 58.44 | 58.66 | 58.08 | 58.54 | 1,109,143 | -0.05(-0.09%) |
Apr 28, 2016 | 58.51 | 58.96 | 58.36 | 58.59 | 1,273,611 | -0.35(-0.59%) |
Apr 27, 2016 | 58.41 | 59.06 | 58.33 | 58.94 | 859,445 | +0.60(+1.03%) |
Apr 26, 2016 | 58.11 | 58.38 | 58.07 | 58.34 | 827,932 | +0.34(+0.59%) |
Apr 25, 2016 | 57.94 | 58.01 | 57.74 | 57.99 | 976,591 | -0.10(-0.17%) |
Apr 22, 2016 | 57.72 | 58.16 | 57.72 | 58.09 | 1,453,648 | +0.45(+0.78%) |
Apr 21, 2016 | 58.41 | 58.45 | 57.64 | 57.64 | 2,647,464 | -0.78(-1.34%) |
Apr 20, 2016 | 58.92 | 58.92 | 58.40 | 58.43 | 1,007,304 | -0.50(-0.85%) |
Apr 19, 2016 | 58.67 | 58.95 | 58.65 | 58.93 | 1,087,365 | +0.36(+0.62%) |
Apr 18, 2016 | 58.09 | 58.60 | 57.96 | 58.56 | 1,098,098 | +0.28(+0.48%) |
Apr 15, 2016 | 58.08 | 58.31 | 58.08 | 58.29 | 1,268,574 | +0.12(+0.21%) |
Apr 14, 2016 | 58.36 | 58.39 | 58.12 | 58.16 | 1,343,949 | -0.28(-0.48%) |
Apr 13, 2016 | 58.36 | 58.46 | 58.06 | 58.44 | 1,767,743 | +0.29(+0.49%) |
Apr 12, 2016 | 57.56 | 58.24 | 57.52 | 58.16 | 1,284,291 | +0.69(+1.20%) |
Apr 11, 2016 | 57.69 | 57.97 | 57.45 | 57.47 | 3,383,522 | -0.05(-0.09%) |
Apr 08, 2016 | 57.54 | 57.83 | 57.36 | 57.52 | 1,320,984 | +0.24(+0.42%) |
Apr 07, 2016 | 57.49 | 57.69 | 57.04 | 57.27 | 973,930 | -0.45(-0.78%) |
Apr 06, 2016 | 57.42 | 57.74 | 57.22 | 57.72 | 1,752,099 | +0.34(+0.58%) |
Apr 05, 2016 | 57.86 | 57.93 | 57.32 | 57.39 | 3,377,195 | -0.74(-1.28%) |
Apr 04, 2016 | 58.45 | 58.45 | 58.03 | 58.13 | 1,243,236 | -0.32(-0.55%) |
Apr 01, 2016 | 57.96 | 58.49 | 57.81 | 58.45 | 1,597,090 | +0.18(+0.31%) |
Mar 31, 2016 | 58.19 | 58.38 | 58.16 | 58.27 | 983,061 | +0.10(+0.17%) |
Mar 30, 2016 | 58.35 | 58.37 | 58.06 | 58.17 | 1,240,618 | +0.09(+0.15%) |
Mar 29, 2016 | 57.33 | 58.09 | 57.23 | 58.09 | 1,343,506 | +0.71(+1.24%) |
Mar 28, 2016 | 57.42 | 57.48 | 57.19 | 57.37 | 3,746,744 | +0.06(+0.10%) |
Mar 24, 2016 | 57.03 | 57.32 | 57.32 | 57.32 | 2,148,283 | -0.01(-0.01%) |
Mar 23, 2016 | 57.60 | 57.63 | 57.29 | 57.32 | 2,002,036 | -0.37(-0.64%) |
Mar 22, 2016 | 57.67 | 57.90 | 57.52 | 57.69 | 2,190,581 | -0.17(-0.29%) |
Mar 21, 2016 | 57.81 | 57.96 | 57.62 | 57.86 | 2,435,511 | +0.00(+0.00%) |
Mar 18, 2016 | 58.03 | 58.17 | 57.80 | 57.86 | 1,417,032 | -0.09(-0.15%) |
Mar 17, 2016 | 57.36 | 58.07 | 57.24 | 57.95 | 1,513,016 | +0.57(+0.99%) |
Mar 16, 2016 | 56.80 | 57.47 | 56.72 | 57.38 | 1,090,128 | +0.46(+0.81%) |
Mar 15, 2016 | 56.68 | 56.93 | 56.58 | 56.92 | 1,178,900 | -0.06(-0.10%) |
Mar 14, 2016 | 56.99 | 57.11 | 56.84 | 56.98 | 1,083,213 | -0.16(-0.27%) |
Mar 11, 2016 | 56.96 | 57.24 | 56.90 | 57.13 | 1,084,173 | +0.51(+0.90%) |
Mar 10, 2016 | 56.56 | 56.76 | 56.04 | 56.62 | 1,325,473 | +0.11(+0.19%) |
Mar 09, 2016 | 56.40 | 56.69 | 56.28 | 56.52 | 1,720,931 | +0.39(+0.69%) |
Mar 08, 2016 | 56.26 | 56.36 | 56.07 | 56.13 | 2,212,612 | -0.33(-0.58%) |
Mar 07, 2016 | 55.97 | 56.48 | 55.95 | 56.45 | 1,941,060 | +0.27(+0.48%) |
Mar 04, 2016 | 55.69 | 56.27 | 55.47 | 56.19 | 2,151,203 | +0.49(+0.88%) |
Mar 03, 2016 | 55.15 | 55.70 | 54.95 | 55.70 | 1,647,648 | +0.48(+0.87%) |
Mar 02, 2016 | 54.66 | 55.22 | 54.30 | 55.22 | 1,794,431 | +0.48(+0.88%) |