Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.75 | 59.97 | 59.35 | 59.66 | 345,225 | +0.09(+0.15%) |
May 27, 2016 | 59.33 | 59.57 | 59.57 | 59.57 | 223,819 | +0.33(+0.55%) |
May 26, 2016 | 58.95 | 59.49 | 58.66 | 59.25 | 387,715 | +0.43(+0.73%) |
May 25, 2016 | 58.52 | 59.01 | 57.95 | 58.82 | 428,612 | +0.17(+0.28%) |
May 24, 2016 | 58.45 | 58.74 | 58.16 | 58.65 | 421,851 | +0.43(+0.74%) |
May 23, 2016 | 58.41 | 58.78 | 58.08 | 58.22 | 205,795 | -0.03(-0.05%) |
May 20, 2016 | 57.87 | 58.65 | 57.87 | 58.24 | 399,589 | +0.47(+0.82%) |
May 19, 2016 | 57.37 | 58.58 | 57.23 | 57.77 | 283,935 | +0.04(+0.06%) |
May 18, 2016 | 57.34 | 58.70 | 56.87 | 57.73 | 452,589 | +0.32(+0.55%) |
May 17, 2016 | 56.85 | 58.63 | 56.71 | 57.42 | 448,546 | +0.43(+0.76%) |
May 16, 2016 | 57.07 | 57.57 | 56.71 | 56.99 | 409,671 | +0.11(+0.20%) |
May 13, 2016 | 57.68 | 58.04 | 56.64 | 56.87 | 443,063 | -0.86(-1.49%) |
May 12, 2016 | 58.22 | 58.34 | 57.36 | 57.73 | 541,866 | -0.43(-0.74%) |
May 11, 2016 | 59.11 | 59.51 | 57.76 | 58.16 | 442,200 | -0.95(-1.61%) |
May 10, 2016 | 59.04 | 59.65 | 58.70 | 59.11 | 297,721 | +0.13(+0.22%) |
May 09, 2016 | 58.33 | 59.13 | 57.36 | 58.98 | 448,121 | +0.47(+0.80%) |
May 06, 2016 | 57.36 | 58.60 | 57.27 | 58.52 | 302,093 | +1.08(+1.88%) |
May 05, 2016 | 58.18 | 58.18 | 57.38 | 57.43 | 343,100 | -0.52(-0.90%) |
May 04, 2016 | 57.90 | 58.69 | 57.46 | 57.95 | 550,390 | -0.11(-0.18%) |
May 03, 2016 | 57.75 | 58.21 | 56.63 | 58.06 | 349,420 | +0.09(+0.15%) |
May 02, 2016 | 57.87 | 58.36 | 57.38 | 57.97 | 370,574 | +0.40(+0.70%) |
Apr 29, 2016 | 58.17 | 58.19 | 57.07 | 57.57 | 445,755 | -0.59(-1.01%) |
Apr 28, 2016 | 59.30 | 59.83 | 57.90 | 58.16 | 324,401 | -1.25(-2.10%) |
Apr 27, 2016 | 59.30 | 59.82 | 58.79 | 59.40 | 329,512 | +0.16(+0.27%) |
Apr 26, 2016 | 58.85 | 59.86 | 58.79 | 59.24 | 449,559 | +0.56(+0.96%) |
Apr 25, 2016 | 58.09 | 58.70 | 57.23 | 58.68 | 557,664 | +0.61(+1.06%) |
Apr 22, 2016 | 57.27 | 58.40 | 56.14 | 58.07 | 709,183 | +0.60(+1.04%) |
Apr 21, 2016 | 55.82 | 57.82 | 54.79 | 57.47 | 641,772 | +0.04(+0.08%) |
Apr 20, 2016 | 57.87 | 57.95 | 57.22 | 57.43 | 388,192 | -0.39(-0.67%) |
Apr 19, 2016 | 57.66 | 58.27 | 57.05 | 57.81 | 432,245 | +0.61(+1.06%) |
Apr 18, 2016 | 57.04 | 57.46 | 56.39 | 57.21 | 329,715 | +0.11(+0.20%) |
Apr 15, 2016 | 57.20 | 57.93 | 56.94 | 57.09 | 275,383 | +0.02(+0.03%) |
Apr 14, 2016 | 57.29 | 58.25 | 56.80 | 57.08 | 235,784 | -0.12(-0.21%) |
Apr 13, 2016 | 56.76 | 57.69 | 56.68 | 57.20 | 341,820 | +0.90(+1.59%) |
Apr 12, 2016 | 55.43 | 56.72 | 55.33 | 56.30 | 354,609 | +1.11(+2.00%) |
Apr 11, 2016 | 56.11 | 56.49 | 55.15 | 55.20 | 389,386 | -0.67(-1.19%) |
Apr 08, 2016 | 56.39 | 57.17 | 55.65 | 55.86 | 270,403 | +0.03(+0.05%) |
Apr 07, 2016 | 55.81 | 56.20 | 54.89 | 55.84 | 445,546 | -0.33(-0.59%) |
Apr 06, 2016 | 56.14 | 56.47 | 55.03 | 56.17 | 346,376 | +0.24(+0.42%) |
Apr 05, 2016 | 55.63 | 56.52 | 55.47 | 55.93 | 438,375 | -0.12(-0.22%) |
Apr 04, 2016 | 56.59 | 56.93 | 55.92 | 56.06 | 374,501 | -0.39(-0.68%) |
Apr 01, 2016 | 55.74 | 56.50 | 55.24 | 56.44 | 438,599 | -0.30(-0.53%) |
Mar 31, 2016 | 56.08 | 57.10 | 55.99 | 56.74 | 507,933 | -0.18(-0.32%) |
Mar 30, 2016 | 56.21 | 57.75 | 56.16 | 56.93 | 996,218 | -1.69(-2.89%) |
Mar 29, 2016 | 57.77 | 58.66 | 57.07 | 58.62 | 366,104 | +0.90(+1.57%) |
Mar 28, 2016 | 58.63 | 58.65 | 57.10 | 57.72 | 264,134 | -0.85(-1.45%) |
Mar 24, 2016 | 57.42 | 58.57 | 58.57 | 58.57 | 340,690 | +0.12(+0.21%) |
Mar 23, 2016 | 58.11 | 58.98 | 57.57 | 58.45 | 265,563 | +0.19(+0.33%) |
Mar 22, 2016 | 58.13 | 58.53 | 57.80 | 58.25 | 367,603 | -0.26(-0.45%) |
Mar 21, 2016 | 58.87 | 59.38 | 58.24 | 58.52 | 248,266 | -0.58(-0.98%) |
Mar 18, 2016 | 57.91 | 59.27 | 57.88 | 59.10 | 571,935 | +0.93(+1.60%) |
Mar 17, 2016 | 56.90 | 58.36 | 56.56 | 58.16 | 671,663 | +1.36(+2.40%) |
Mar 16, 2016 | 55.02 | 57.29 | 54.65 | 56.80 | 742,537 | +1.50(+2.72%) |
Mar 15, 2016 | 55.23 | 56.21 | 54.89 | 55.30 | 363,813 | -0.17(-0.30%) |
Mar 14, 2016 | 55.46 | 55.63 | 54.56 | 55.47 | 350,458 | -0.04(-0.08%) |
Mar 11, 2016 | 55.56 | 56.03 | 55.07 | 55.51 | 434,330 | +0.32(+0.59%) |
Mar 10, 2016 | 54.40 | 56.38 | 54.25 | 55.19 | 637,323 | +0.95(+1.75%) |
Mar 09, 2016 | 53.33 | 54.53 | 52.87 | 54.24 | 421,960 | +1.02(+1.91%) |
Mar 08, 2016 | 54.67 | 54.83 | 53.04 | 53.22 | 547,145 | -1.82(-3.30%) |
Mar 07, 2016 | 54.99 | 55.73 | 54.09 | 55.04 | 326,080 | -0.18(-0.32%) |
Mar 04, 2016 | 53.73 | 55.78 | 53.58 | 55.21 | 648,510 | +1.60(+2.98%) |
Mar 03, 2016 | 52.50 | 53.69 | 52.17 | 53.62 | 359,154 | +1.06(+2.02%) |
Mar 02, 2016 | 53.04 | 53.31 | 52.10 | 52.55 | 302,324 | -0.67(-1.25%) |