Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.35 | 55.58 | 54.45 | 54.68 | 292,748 | -0.36(-0.65%) |
May 27, 2016 | 53.98 | 55.04 | 55.04 | 55.04 | 354,920 | +0.89(+1.65%) |
May 26, 2016 | 53.34 | 54.52 | 53.34 | 54.14 | 216,883 | +0.34(+0.63%) |
May 25, 2016 | 53.78 | 54.52 | 53.43 | 53.80 | 347,889 | -0.05(-0.10%) |
May 24, 2016 | 53.27 | 54.14 | 52.37 | 53.86 | 284,466 | +0.82(+1.54%) |
May 23, 2016 | 54.06 | 55.11 | 52.78 | 53.04 | 445,899 | -1.39(-2.55%) |
May 20, 2016 | 54.20 | 56.66 | 53.59 | 54.43 | 663,065 | +0.51(+0.95%) |
May 19, 2016 | 49.08 | 54.70 | 48.77 | 53.92 | 2,385,812 | -4.27(-7.33%) |
May 18, 2016 | 58.21 | 58.63 | 57.43 | 58.18 | 333,729 | -0.50(-0.84%) |
May 17, 2016 | 59.50 | 59.96 | 58.14 | 58.68 | 227,080 | -1.16(-1.93%) |
May 16, 2016 | 61.33 | 61.34 | 59.25 | 59.83 | 364,693 | -1.16(-1.91%) |
May 13, 2016 | 60.87 | 61.77 | 60.33 | 61.00 | 174,515 | -0.09(-0.14%) |
May 12, 2016 | 60.44 | 61.93 | 60.21 | 61.08 | 144,339 | +0.89(+1.47%) |
May 11, 2016 | 61.25 | 61.25 | 60.02 | 60.20 | 152,673 | -1.55(-2.50%) |
May 10, 2016 | 62.54 | 62.54 | 61.39 | 61.74 | 102,467 | -0.36(-0.57%) |
May 09, 2016 | 60.67 | 62.49 | 60.67 | 62.10 | 180,123 | +1.29(+2.11%) |
May 06, 2016 | 60.21 | 60.88 | 59.22 | 60.81 | 198,481 | +0.61(+1.01%) |
May 05, 2016 | 59.91 | 60.37 | 58.97 | 60.21 | 217,110 | +0.30(+0.51%) |
May 04, 2016 | 59.20 | 60.25 | 58.32 | 59.90 | 182,125 | +0.35(+0.58%) |
May 03, 2016 | 60.32 | 60.98 | 59.23 | 59.55 | 163,522 | -1.20(-1.97%) |
May 02, 2016 | 60.19 | 60.85 | 59.64 | 60.75 | 141,798 | +0.63(+1.04%) |
Apr 29, 2016 | 62.11 | 62.11 | 60.11 | 60.13 | 204,499 | -2.20(-3.53%) |
Apr 28, 2016 | 62.91 | 63.70 | 62.24 | 62.33 | 224,275 | -0.75(-1.18%) |
Apr 27, 2016 | 61.40 | 63.22 | 60.40 | 63.07 | 258,536 | +1.48(+2.40%) |
Apr 26, 2016 | 60.22 | 61.82 | 60.06 | 61.60 | 176,048 | +1.65(+2.75%) |
Apr 25, 2016 | 59.88 | 60.38 | 59.51 | 59.95 | 165,938 | -0.16(-0.26%) |
Apr 22, 2016 | 59.15 | 60.67 | 59.10 | 60.10 | 212,376 | +0.73(+1.23%) |
Apr 21, 2016 | 59.35 | 59.55 | 58.71 | 59.37 | 185,693 | -0.16(-0.28%) |
Apr 20, 2016 | 59.37 | 59.92 | 58.95 | 59.54 | 160,994 | -0.01(-0.01%) |
Apr 19, 2016 | 60.60 | 60.94 | 59.26 | 59.55 | 177,958 | -0.86(-1.42%) |
Apr 18, 2016 | 60.05 | 60.77 | 59.16 | 60.41 | 98,205 | +0.29(+0.48%) |
Apr 15, 2016 | 59.77 | 60.19 | 59.06 | 60.12 | 115,677 | +0.02(+0.03%) |
Apr 14, 2016 | 60.46 | 60.79 | 59.43 | 60.10 | 121,194 | -0.47(-0.77%) |
Apr 13, 2016 | 59.50 | 60.69 | 59.15 | 60.57 | 203,420 | +1.42(+2.41%) |
Apr 12, 2016 | 58.72 | 59.46 | 58.23 | 59.15 | 181,119 | +0.39(+0.67%) |
Apr 11, 2016 | 59.44 | 59.93 | 58.71 | 58.76 | 135,410 | -0.50(-0.85%) |
Apr 08, 2016 | 59.37 | 59.46 | 58.62 | 59.26 | 139,408 | +0.14(+0.23%) |
Apr 07, 2016 | 60.88 | 60.88 | 59.02 | 59.12 | 228,987 | -1.95(-3.19%) |
Apr 06, 2016 | 60.93 | 61.57 | 59.28 | 61.07 | 105,238 | +0.26(+0.43%) |
Apr 05, 2016 | 61.02 | 62.35 | 60.55 | 60.81 | 187,972 | -0.49(-0.79%) |
Apr 04, 2016 | 62.26 | 62.31 | 61.09 | 61.29 | 185,131 | -0.87(-1.40%) |
Apr 01, 2016 | 61.54 | 62.76 | 60.99 | 62.16 | 220,288 | +0.08(+0.13%) |
Mar 31, 2016 | 63.22 | 64.16 | 61.96 | 62.08 | 282,060 | -1.28(-2.02%) |
Mar 30, 2016 | 63.46 | 63.81 | 62.69 | 63.36 | 236,444 | -0.21(-0.33%) |
Mar 29, 2016 | 62.01 | 64.00 | 62.01 | 63.57 | 322,765 | +2.08(+3.38%) |
Mar 28, 2016 | 60.75 | 62.01 | 60.55 | 61.49 | 313,337 | +0.96(+1.59%) |
Mar 24, 2016 | 59.19 | 60.53 | 60.53 | 60.53 | 160,134 | +1.24(+2.10%) |
Mar 23, 2016 | 59.51 | 60.04 | 58.38 | 59.29 | 228,913 | -0.48(-0.80%) |
Mar 22, 2016 | 59.42 | 60.38 | 59.29 | 59.76 | 204,402 | -0.08(-0.13%) |
Mar 21, 2016 | 59.98 | 61.23 | 59.62 | 59.84 | 208,843 | -0.06(-0.10%) |
Mar 18, 2016 | 61.07 | 61.70 | 59.82 | 59.90 | 604,987 | -0.79(-1.30%) |
Mar 17, 2016 | 58.06 | 60.87 | 57.13 | 60.69 | 230,679 | +2.49(+4.28%) |
Mar 16, 2016 | 58.27 | 59.04 | 57.67 | 58.20 | 260,682 | -0.49(-0.83%) |
Mar 15, 2016 | 59.53 | 60.56 | 58.58 | 58.69 | 234,372 | -0.94(-1.57%) |
Mar 14, 2016 | 60.28 | 60.31 | 59.53 | 59.62 | 247,082 | -0.68(-1.12%) |
Mar 11, 2016 | 59.40 | 60.37 | 59.02 | 60.30 | 165,623 | +1.36(+2.30%) |
Mar 10, 2016 | 59.52 | 60.48 | 58.35 | 58.95 | 168,952 | -0.34(-0.57%) |
Mar 09, 2016 | 58.86 | 59.99 | 58.61 | 59.28 | 148,425 | +0.65(+1.11%) |
Mar 08, 2016 | 59.31 | 59.92 | 58.61 | 58.63 | 175,633 | -1.07(-1.80%) |
Mar 07, 2016 | 59.82 | 60.32 | 59.36 | 59.71 | 268,067 | -0.39(-0.65%) |
Mar 04, 2016 | 59.08 | 60.13 | 58.94 | 60.10 | 193,921 | +1.07(+1.82%) |
Mar 03, 2016 | 58.62 | 59.09 | 58.10 | 59.02 | 257,610 | +0.37(+0.64%) |
Mar 02, 2016 | 59.23 | 59.23 | 58.20 | 58.65 | 177,824 | -0.62(-1.05%) |