Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.36 | 58.98 | 58.07 | 58.87 | 574,455 | +0.80(+1.38%) |
May 27, 2016 | 56.82 | 58.07 | 58.07 | 58.07 | 508,000 | +1.16(+2.04%) |
May 26, 2016 | 57.78 | 58.02 | 56.67 | 56.91 | 442,296 | -0.92(-1.59%) |
May 25, 2016 | 57.83 | 58.28 | 57.33 | 57.83 | 400,936 | +0.37(+0.64%) |
May 24, 2016 | 56.45 | 57.63 | 55.76 | 57.46 | 434,380 | +0.94(+1.66%) |
May 23, 2016 | 57.07 | 57.14 | 56.36 | 56.52 | 282,059 | -0.51(-0.89%) |
May 20, 2016 | 56.73 | 57.47 | 56.44 | 57.03 | 373,129 | +0.31(+0.55%) |
May 19, 2016 | 55.87 | 57.02 | 55.54 | 56.72 | 460,621 | +0.39(+0.69%) |
May 18, 2016 | 56.91 | 57.36 | 55.63 | 56.33 | 554,852 | -0.71(-1.24%) |
May 17, 2016 | 56.49 | 57.70 | 56.36 | 57.04 | 652,439 | +0.49(+0.87%) |
May 16, 2016 | 56.31 | 57.17 | 55.80 | 56.55 | 503,107 | +0.43(+0.77%) |
May 13, 2016 | 56.86 | 57.58 | 55.65 | 56.12 | 533,791 | -0.79(-1.39%) |
May 12, 2016 | 59.27 | 59.32 | 56.03 | 56.91 | 664,713 | -2.08(-3.53%) |
May 11, 2016 | 58.91 | 60.05 | 58.31 | 58.99 | 555,533 | +0.15(+0.25%) |
May 10, 2016 | 59.03 | 59.28 | 57.92 | 58.84 | 515,727 | -0.04(-0.07%) |
May 09, 2016 | 58.42 | 59.23 | 58.33 | 58.88 | 324,224 | +0.39(+0.67%) |
May 06, 2016 | 57.97 | 58.79 | 57.30 | 58.49 | 458,823 | +0.45(+0.78%) |
May 05, 2016 | 59.23 | 59.73 | 58.04 | 58.04 | 620,095 | -1.20(-2.03%) |
May 04, 2016 | 61.25 | 61.35 | 58.55 | 59.24 | 658,719 | -2.11(-3.44%) |
May 03, 2016 | 61.92 | 62.41 | 61.11 | 61.35 | 660,933 | -1.27(-2.03%) |
May 02, 2016 | 63.68 | 63.68 | 60.71 | 62.62 | 783,321 | -0.57(-0.90%) |
Apr 29, 2016 | 63.54 | 64.24 | 60.81 | 63.19 | 1,154,195 | +0.98(+1.58%) |
Apr 28, 2016 | 63.46 | 65.00 | 61.90 | 62.21 | 694,787 | -1.52(-2.39%) |
Apr 27, 2016 | 63.42 | 64.09 | 62.70 | 63.73 | 1,024,910 | +0.34(+0.54%) |
Apr 26, 2016 | 63.73 | 64.38 | 62.45 | 63.39 | 716,676 | +2.09(+3.41%) |
Apr 25, 2016 | 62.95 | 63.40 | 60.99 | 61.30 | 539,696 | -2.03(-3.21%) |
Apr 22, 2016 | 61.00 | 64.06 | 61.00 | 63.33 | 840,538 | +2.34(+3.84%) |
Apr 21, 2016 | 60.50 | 61.66 | 60.00 | 60.99 | 417,116 | +0.61(+1.01%) |
Apr 20, 2016 | 58.59 | 60.55 | 58.26 | 60.38 | 480,208 | +1.67(+2.84%) |
Apr 19, 2016 | 58.90 | 59.33 | 58.23 | 58.71 | 524,006 | +0.19(+0.32%) |
Apr 18, 2016 | 57.86 | 58.95 | 57.67 | 58.52 | 494,377 | +0.36(+0.62%) |
Apr 15, 2016 | 58.25 | 58.53 | 57.36 | 58.16 | 560,939 | -0.43(-0.73%) |
Apr 14, 2016 | 56.68 | 58.91 | 56.41 | 58.59 | 817,842 | +1.96(+3.46%) |
Apr 13, 2016 | 54.80 | 56.73 | 54.47 | 56.63 | 582,248 | +1.99(+3.64%) |
Apr 12, 2016 | 54.30 | 55.17 | 54.20 | 54.64 | 406,654 | +0.35(+0.64%) |
Apr 11, 2016 | 54.72 | 55.12 | 54.09 | 54.29 | 379,892 | -0.34(-0.62%) |
Apr 08, 2016 | 56.07 | 56.09 | 54.02 | 54.63 | 405,058 | -1.02(-1.83%) |
Apr 07, 2016 | 54.91 | 56.17 | 54.85 | 55.65 | 510,193 | +0.45(+0.82%) |
Apr 06, 2016 | 53.80 | 55.24 | 53.62 | 55.20 | 411,850 | +1.31(+2.43%) |
Apr 05, 2016 | 54.45 | 54.73 | 53.77 | 53.89 | 570,928 | -1.00(-1.82%) |
Apr 04, 2016 | 54.82 | 55.81 | 54.35 | 54.89 | 554,539 | -0.06(-0.11%) |
Apr 01, 2016 | 54.79 | 55.63 | 54.27 | 54.95 | 625,292 | -0.16(-0.29%) |
Mar 31, 2016 | 55.29 | 55.99 | 54.75 | 55.11 | 452,243 | -0.33(-0.60%) |
Mar 30, 2016 | 55.19 | 55.77 | 54.35 | 55.44 | 738,772 | +0.68(+1.24%) |
Mar 29, 2016 | 53.47 | 54.93 | 53.36 | 54.76 | 547,687 | +1.31(+2.45%) |
Mar 28, 2016 | 53.22 | 53.85 | 52.74 | 53.45 | 384,081 | -0.11(-0.21%) |
Mar 24, 2016 | 53.60 | 53.56 | 53.56 | 53.56 | 684,100 | -0.36(-0.67%) |
Mar 23, 2016 | 53.94 | 54.72 | 53.84 | 53.92 | 611,480 | -0.25(-0.46%) |
Mar 22, 2016 | 52.79 | 54.38 | 52.45 | 54.17 | 770,569 | +1.37(+2.59%) |
Mar 21, 2016 | 52.40 | 53.13 | 51.70 | 52.80 | 826,068 | +0.43(+0.82%) |
Mar 18, 2016 | 50.18 | 52.40 | 50.18 | 52.37 | 1,161,500 | +2.10(+4.18%) |
Mar 17, 2016 | 52.31 | 52.61 | 49.77 | 50.27 | 1,395,612 | -2.33(-4.43%) |
Mar 16, 2016 | 52.52 | 53.89 | 52.03 | 52.60 | 636,830 | -0.26(-0.49%) |
Mar 15, 2016 | 54.13 | 54.13 | 52.45 | 52.86 | 798,445 | -1.89(-3.45%) |
Mar 14, 2016 | 55.26 | 55.45 | 54.40 | 54.75 | 694,573 | -0.35(-0.64%) |
Mar 11, 2016 | 54.44 | 55.54 | 54.25 | 55.10 | 1,412,435 | +1.04(+1.92%) |
Mar 10, 2016 | 55.35 | 56.15 | 53.77 | 54.06 | 743,565 | -1.01(-1.83%) |
Mar 09, 2016 | 56.22 | 56.36 | 54.97 | 55.07 | 800,464 | -0.71(-1.27%) |
Mar 08, 2016 | 57.28 | 57.39 | 55.68 | 55.78 | 646,320 | -1.80(-3.13%) |
Mar 07, 2016 | 58.22 | 58.35 | 56.25 | 57.58 | 1,014,013 | -1.22(-2.07%) |
Mar 04, 2016 | 59.84 | 59.84 | 57.88 | 58.80 | 1,037,210 | -0.88(-1.47%) |
Mar 03, 2016 | 57.61 | 60.00 | 57.54 | 59.68 | 694,778 | +2.19(+3.81%) |
Mar 02, 2016 | 55.65 | 57.61 | 55.56 | 57.49 | 607,999 | +1.51(+2.70%) |