Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.29 | 55.52 | 54.39 | 54.62 | 293,065 | -0.36(-0.65%) |
May 27, 2016 | 53.92 | 54.98 | 54.98 | 54.98 | 355,304 | +0.89(+1.65%) |
May 26, 2016 | 53.29 | 54.46 | 53.29 | 54.08 | 217,118 | +0.34(+0.63%) |
May 25, 2016 | 53.72 | 54.46 | 53.37 | 53.75 | 348,266 | -0.05(-0.10%) |
May 24, 2016 | 53.21 | 54.08 | 52.31 | 53.80 | 284,774 | +0.82(+1.54%) |
May 23, 2016 | 54.01 | 55.05 | 52.72 | 52.98 | 446,382 | -1.39(-2.55%) |
May 20, 2016 | 54.14 | 56.60 | 53.53 | 54.37 | 663,782 | +0.51(+0.95%) |
May 19, 2016 | 49.03 | 54.64 | 48.72 | 53.86 | 2,388,395 | -4.26(-7.33%) |
May 18, 2016 | 58.15 | 58.57 | 57.37 | 58.12 | 334,090 | -0.49(-0.84%) |
May 17, 2016 | 59.44 | 59.90 | 58.08 | 58.61 | 227,326 | -1.15(-1.93%) |
May 16, 2016 | 61.26 | 61.28 | 59.19 | 59.77 | 365,088 | -1.16(-1.91%) |
May 13, 2016 | 60.81 | 61.70 | 60.26 | 60.93 | 174,704 | -0.09(-0.14%) |
May 12, 2016 | 60.38 | 61.86 | 60.14 | 61.02 | 144,495 | +0.88(+1.47%) |
May 11, 2016 | 61.18 | 61.18 | 59.96 | 60.13 | 152,838 | -1.54(-2.50%) |
May 10, 2016 | 62.47 | 62.47 | 61.32 | 61.68 | 102,578 | -0.36(-0.57%) |
May 09, 2016 | 60.61 | 62.42 | 60.61 | 62.03 | 180,318 | +1.28(+2.11%) |
May 06, 2016 | 60.14 | 60.82 | 59.16 | 60.75 | 198,696 | +0.61(+1.01%) |
May 05, 2016 | 59.85 | 60.31 | 58.91 | 60.14 | 217,345 | +0.30(+0.51%) |
May 04, 2016 | 59.13 | 60.18 | 58.26 | 59.84 | 182,323 | +0.35(+0.58%) |
May 03, 2016 | 60.25 | 60.91 | 59.16 | 59.49 | 163,699 | -1.20(-1.97%) |
May 02, 2016 | 60.12 | 60.78 | 59.58 | 60.69 | 141,952 | +0.62(+1.04%) |
Apr 29, 2016 | 62.04 | 62.04 | 60.05 | 60.06 | 204,721 | -2.20(-3.53%) |
Apr 28, 2016 | 62.84 | 63.63 | 62.17 | 62.26 | 224,518 | -0.75(-1.18%) |
Apr 27, 2016 | 61.34 | 63.15 | 60.33 | 63.00 | 258,816 | +1.48(+2.40%) |
Apr 26, 2016 | 60.16 | 61.75 | 59.99 | 61.53 | 176,239 | +1.65(+2.75%) |
Apr 25, 2016 | 59.81 | 60.31 | 59.45 | 59.88 | 166,118 | -0.16(-0.26%) |
Apr 22, 2016 | 59.08 | 60.61 | 59.04 | 60.04 | 212,606 | +0.73(+1.23%) |
Apr 21, 2016 | 59.28 | 59.49 | 58.65 | 59.31 | 185,894 | -0.16(-0.28%) |
Apr 20, 2016 | 59.31 | 59.85 | 58.88 | 59.47 | 161,168 | -0.01(-0.01%) |
Apr 19, 2016 | 60.53 | 60.88 | 59.20 | 59.48 | 178,151 | -0.86(-1.42%) |
Apr 18, 2016 | 59.98 | 60.70 | 59.10 | 60.34 | 98,312 | +0.29(+0.48%) |
Apr 15, 2016 | 59.71 | 60.12 | 59.00 | 60.05 | 115,802 | +0.02(+0.03%) |
Apr 14, 2016 | 60.39 | 60.72 | 59.37 | 60.04 | 121,325 | -0.47(-0.77%) |
Apr 13, 2016 | 59.44 | 60.63 | 59.09 | 60.51 | 203,640 | +1.42(+2.41%) |
Apr 12, 2016 | 58.66 | 59.39 | 58.16 | 59.08 | 181,315 | +0.39(+0.67%) |
Apr 11, 2016 | 59.38 | 59.86 | 58.65 | 58.69 | 135,557 | -0.50(-0.85%) |
Apr 08, 2016 | 59.31 | 59.39 | 58.55 | 59.20 | 139,559 | +0.14(+0.24%) |
Apr 07, 2016 | 60.82 | 60.82 | 58.96 | 59.06 | 229,235 | -1.94(-3.19%) |
Apr 06, 2016 | 60.86 | 61.51 | 59.21 | 61.00 | 105,352 | +0.26(+0.43%) |
Apr 05, 2016 | 60.96 | 62.28 | 60.49 | 60.74 | 188,176 | -0.49(-0.79%) |
Apr 04, 2016 | 62.19 | 62.24 | 61.03 | 61.23 | 185,332 | -0.87(-1.40%) |
Apr 01, 2016 | 61.48 | 62.69 | 60.92 | 62.09 | 220,527 | +0.08(+0.13%) |
Mar 31, 2016 | 63.15 | 64.09 | 61.89 | 62.02 | 282,366 | -1.28(-2.02%) |
Mar 30, 2016 | 63.39 | 63.74 | 62.62 | 63.29 | 236,700 | -0.21(-0.33%) |
Mar 29, 2016 | 61.95 | 63.93 | 61.95 | 63.50 | 323,114 | +2.07(+3.38%) |
Mar 28, 2016 | 60.69 | 61.95 | 60.49 | 61.42 | 313,676 | +0.96(+1.59%) |
Mar 24, 2016 | 59.13 | 60.46 | 60.46 | 60.46 | 160,307 | +1.24(+2.10%) |
Mar 23, 2016 | 59.45 | 59.98 | 58.32 | 59.22 | 229,161 | -0.48(-0.80%) |
Mar 22, 2016 | 59.35 | 60.31 | 59.23 | 59.70 | 204,623 | -0.08(-0.13%) |
Mar 21, 2016 | 59.92 | 61.16 | 59.55 | 59.78 | 209,069 | -0.06(-0.10%) |
Mar 18, 2016 | 61.01 | 61.63 | 59.76 | 59.84 | 605,642 | -0.79(-1.30%) |
Mar 17, 2016 | 58.00 | 60.81 | 57.07 | 60.63 | 230,929 | +2.49(+4.28%) |
Mar 16, 2016 | 58.21 | 58.97 | 57.61 | 58.14 | 260,964 | -0.49(-0.83%) |
Mar 15, 2016 | 59.46 | 60.49 | 58.52 | 58.62 | 234,626 | -0.94(-1.57%) |
Mar 14, 2016 | 60.22 | 60.24 | 59.46 | 59.56 | 247,349 | -0.68(-1.12%) |
Mar 11, 2016 | 59.33 | 60.31 | 58.96 | 60.24 | 165,802 | +1.35(+2.30%) |
Mar 10, 2016 | 59.45 | 60.42 | 58.29 | 58.88 | 169,135 | -0.34(-0.57%) |
Mar 09, 2016 | 58.80 | 59.92 | 58.55 | 59.22 | 148,586 | +0.65(+1.11%) |
Mar 08, 2016 | 59.25 | 59.86 | 58.54 | 58.57 | 175,823 | -1.07(-1.80%) |
Mar 07, 2016 | 59.76 | 60.26 | 59.30 | 59.64 | 268,357 | -0.39(-0.65%) |
Mar 04, 2016 | 59.01 | 60.06 | 58.87 | 60.03 | 194,131 | +1.07(+1.82%) |
Mar 03, 2016 | 58.55 | 59.02 | 58.03 | 58.96 | 257,889 | +0.37(+0.64%) |
Mar 02, 2016 | 59.17 | 59.17 | 58.14 | 58.59 | 178,017 | -0.62(-1.05%) |