Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.03 | 60.54 | 59.74 | 60.24 | 1,761,491 | +0.37(+0.62%) |
May 27, 2016 | 59.17 | 59.87 | 59.87 | 59.87 | 1,465,912 | +0.64(+1.08%) |
May 26, 2016 | 59.44 | 59.89 | 58.51 | 59.23 | 1,125,980 | -0.27(-0.45%) |
May 25, 2016 | 58.85 | 59.78 | 58.43 | 59.49 | 1,862,991 | +0.74(+1.26%) |
May 24, 2016 | 59.51 | 60.32 | 58.71 | 58.75 | 2,588,943 | -0.71(-1.20%) |
May 23, 2016 | 57.63 | 60.85 | 57.38 | 59.47 | 3,901,342 | +2.08(+3.63%) |
May 20, 2016 | 56.50 | 57.97 | 56.39 | 57.38 | 2,022,628 | +1.14(+2.02%) |
May 19, 2016 | 56.98 | 57.38 | 55.64 | 56.25 | 1,793,475 | -0.82(-1.43%) |
May 18, 2016 | 58.05 | 58.38 | 56.39 | 57.06 | 2,410,809 | -1.44(-2.46%) |
May 17, 2016 | 57.76 | 59.40 | 57.72 | 58.51 | 3,119,636 | +0.79(+1.37%) |
May 16, 2016 | 57.37 | 58.03 | 57.13 | 57.71 | 1,335,529 | +0.39(+0.68%) |
May 13, 2016 | 56.66 | 57.72 | 56.62 | 57.32 | 2,211,106 | +0.60(+1.07%) |
May 12, 2016 | 58.74 | 58.74 | 56.17 | 56.72 | 2,806,114 | -1.68(-2.88%) |
May 11, 2016 | 58.88 | 59.05 | 58.00 | 58.40 | 2,546,264 | -0.38(-0.65%) |
May 10, 2016 | 56.53 | 59.48 | 56.52 | 58.78 | 3,842,254 | +2.68(+4.77%) |
May 09, 2016 | 55.47 | 57.76 | 55.27 | 56.10 | 3,878,512 | +0.91(+1.64%) |
May 06, 2016 | 54.78 | 55.22 | 53.04 | 55.20 | 3,577,651 | +0.03(+0.05%) |
May 05, 2016 | 54.25 | 58.51 | 53.95 | 55.17 | 8,218,944 | -0.97(-1.73%) |
May 04, 2016 | 57.16 | 57.64 | 55.73 | 56.14 | 5,423,387 | -2.40(-4.10%) |
May 03, 2016 | 57.15 | 58.68 | 56.19 | 58.54 | 4,437,479 | +0.84(+1.45%) |
May 02, 2016 | 57.29 | 58.02 | 56.82 | 57.71 | 2,061,041 | +0.27(+0.46%) |
Apr 29, 2016 | 56.91 | 57.79 | 55.47 | 57.44 | 2,021,312 | +0.88(+1.56%) |
Apr 28, 2016 | 57.02 | 57.80 | 56.42 | 56.56 | 3,245,455 | -0.08(-0.14%) |
Apr 27, 2016 | 55.58 | 56.68 | 55.10 | 56.64 | 1,709,773 | +1.06(+1.90%) |
Apr 26, 2016 | 55.61 | 56.55 | 55.15 | 55.58 | 1,404,272 | -0.04(-0.08%) |
Apr 25, 2016 | 56.18 | 56.44 | 55.14 | 55.62 | 1,180,173 | -0.70(-1.25%) |
Apr 22, 2016 | 56.44 | 57.40 | 56.00 | 56.33 | 1,621,770 | -0.42(-0.74%) |
Apr 21, 2016 | 57.49 | 57.80 | 56.37 | 56.74 | 1,341,857 | -0.52(-0.90%) |
Apr 20, 2016 | 57.54 | 57.66 | 56.59 | 57.26 | 1,191,439 | -0.13(-0.23%) |
Apr 19, 2016 | 58.59 | 58.59 | 56.90 | 57.39 | 2,586,273 | -0.80(-1.38%) |
Apr 18, 2016 | 56.08 | 58.37 | 55.75 | 58.19 | 2,141,705 | +2.17(+3.87%) |
Apr 15, 2016 | 56.56 | 56.71 | 55.39 | 56.02 | 1,521,043 | -0.45(-0.80%) |
Apr 14, 2016 | 56.78 | 57.15 | 56.05 | 56.48 | 1,161,268 | -0.25(-0.44%) |
Apr 13, 2016 | 55.10 | 56.79 | 54.96 | 56.73 | 2,549,722 | +2.09(+3.82%) |
Apr 12, 2016 | 53.85 | 54.68 | 53.53 | 54.64 | 2,025,284 | +0.76(+1.40%) |
Apr 11, 2016 | 55.56 | 55.90 | 53.85 | 53.88 | 2,297,724 | -1.47(-2.65%) |
Apr 08, 2016 | 56.98 | 57.43 | 54.87 | 55.35 | 2,686,609 | -0.99(-1.75%) |
Apr 07, 2016 | 58.01 | 58.25 | 55.65 | 56.34 | 2,674,969 | -1.94(-3.33%) |
Apr 06, 2016 | 57.26 | 58.48 | 56.78 | 58.27 | 1,279,366 | +1.40(+2.45%) |
Apr 05, 2016 | 56.99 | 57.62 | 56.10 | 56.88 | 2,026,026 | -1.00(-1.74%) |
Apr 04, 2016 | 59.97 | 60.03 | 57.74 | 57.88 | 1,299,074 | -1.90(-3.18%) |
Apr 01, 2016 | 58.74 | 59.93 | 57.89 | 59.79 | 1,940,070 | +0.65(+1.10%) |
Mar 31, 2016 | 58.69 | 59.44 | 58.10 | 59.14 | 1,913,245 | -0.07(-0.12%) |
Mar 30, 2016 | 58.63 | 60.53 | 58.54 | 59.21 | 2,529,934 | +0.89(+1.52%) |
Mar 29, 2016 | 55.84 | 58.61 | 55.15 | 58.32 | 2,867,051 | +2.73(+4.91%) |
Mar 28, 2016 | 55.68 | 56.15 | 54.72 | 55.59 | 1,472,530 | +0.25(+0.45%) |
Mar 24, 2016 | 54.89 | 55.34 | 55.34 | 55.34 | 1,893,001 | +0.44(+0.79%) |
Mar 23, 2016 | 57.06 | 57.22 | 54.70 | 54.90 | 2,358,415 | -2.05(-3.59%) |
Mar 22, 2016 | 56.91 | 57.87 | 56.60 | 56.95 | 2,316,771 | -1.49(-2.54%) |
Mar 21, 2016 | 57.27 | 58.51 | 57.23 | 58.43 | 1,708,297 | +1.24(+2.18%) |
Mar 18, 2016 | 58.03 | 58.04 | 56.42 | 57.19 | 5,466,623 | -0.89(-1.53%) |
Mar 17, 2016 | 59.78 | 60.66 | 58.03 | 58.08 | 2,343,333 | -1.93(-3.22%) |
Mar 16, 2016 | 59.42 | 60.24 | 58.70 | 60.01 | 2,102,254 | +0.60(+1.02%) |
Mar 15, 2016 | 59.07 | 59.55 | 58.29 | 59.40 | 2,646,675 | +0.23(+0.39%) |
Mar 14, 2016 | 56.10 | 60.72 | 56.07 | 59.17 | 6,147,463 | +2.53(+4.46%) |
Mar 11, 2016 | 54.97 | 56.69 | 54.58 | 56.65 | 1,796,758 | +2.38(+4.39%) |
Mar 10, 2016 | 54.65 | 55.01 | 52.76 | 54.26 | 2,506,382 | +0.04(+0.07%) |
Mar 09, 2016 | 55.71 | 56.57 | 53.37 | 54.23 | 3,072,751 | -1.41(-2.54%) |
Mar 08, 2016 | 57.90 | 58.65 | 55.57 | 55.64 | 2,347,522 | -2.61(-4.47%) |
Mar 07, 2016 | 57.84 | 58.90 | 56.65 | 58.25 | 2,230,142 | +0.36(+0.61%) |
Mar 04, 2016 | 58.56 | 58.61 | 57.11 | 57.89 | 1,743,811 | -0.42(-0.72%) |
Mar 03, 2016 | 57.85 | 59.24 | 57.31 | 58.31 | 1,792,554 | +0.22(+0.38%) |
Mar 02, 2016 | 58.75 | 59.07 | 57.38 | 58.09 | 2,031,688 | -0.69(-1.18%) |