Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.65 | 57.97 | 56.78 | 57.83 | 861,376 | +0.31(+0.54%) |
May 27, 2016 | 57.16 | 57.52 | 57.52 | 57.52 | 345,800 | +0.37(+0.65%) |
May 26, 2016 | 58.06 | 58.32 | 56.99 | 57.15 | 409,678 | -0.93(-1.60%) |
May 25, 2016 | 59.00 | 59.18 | 57.91 | 58.08 | 296,188 | -0.92(-1.56%) |
May 24, 2016 | 58.10 | 59.09 | 57.69 | 59.00 | 488,334 | +1.22(+2.11%) |
May 23, 2016 | 59.43 | 59.84 | 57.70 | 57.78 | 626,501 | -1.62(-2.73%) |
May 20, 2016 | 57.67 | 59.53 | 57.61 | 59.40 | 860,334 | +1.82(+3.16%) |
May 19, 2016 | 56.92 | 57.81 | 56.84 | 57.58 | 717,639 | +0.33(+0.58%) |
May 18, 2016 | 58.00 | 59.01 | 56.79 | 57.25 | 422,958 | +0.06(+0.10%) |
May 17, 2016 | 57.68 | 57.93 | 56.72 | 57.19 | 532,025 | -0.46(-0.80%) |
May 16, 2016 | 58.50 | 58.79 | 56.72 | 57.65 | 598,644 | -1.47(-2.49%) |
May 13, 2016 | 58.31 | 59.29 | 55.39 | 59.12 | 648,216 | +0.62(+1.06%) |
May 12, 2016 | 59.46 | 59.97 | 57.67 | 58.50 | 998,932 | -0.92(-1.55%) |
May 11, 2016 | 59.15 | 59.95 | 59.04 | 59.42 | 492,905 | +0.18(+0.30%) |
May 10, 2016 | 58.40 | 59.41 | 57.53 | 59.24 | 513,767 | +0.84(+1.44%) |
May 09, 2016 | 58.03 | 58.95 | 57.95 | 58.40 | 411,586 | -0.07(-0.12%) |
May 06, 2016 | 58.18 | 58.96 | 57.60 | 58.47 | 622,707 | +0.02(+0.03%) |
May 05, 2016 | 58.61 | 59.03 | 58.03 | 58.45 | 627,940 | -0.06(-0.10%) |
May 04, 2016 | 58.18 | 58.58 | 57.88 | 58.51 | 317,368 | +0.09(+0.15%) |
May 03, 2016 | 58.82 | 59.19 | 58.10 | 58.42 | 738,685 | -0.63(-1.07%) |
May 02, 2016 | 57.80 | 59.41 | 56.77 | 59.05 | 1,061,307 | +1.80(+3.14%) |
Apr 29, 2016 | 57.51 | 57.93 | 56.25 | 57.25 | 225,170 | -0.24(-0.42%) |
Apr 28, 2016 | 56.71 | 58.18 | 56.48 | 57.49 | 890,531 | +0.81(+1.43%) |
Apr 27, 2016 | 57.73 | 58.09 | 56.63 | 56.68 | 163,201 | -1.16(-2.01%) |
Apr 26, 2016 | 57.59 | 58.65 | 57.49 | 57.84 | 399,046 | +0.25(+0.43%) |
Apr 25, 2016 | 55.03 | 57.92 | 54.45 | 57.59 | 504,114 | +2.27(+4.10%) |
Apr 22, 2016 | 55.27 | 55.64 | 54.93 | 55.32 | 173,691 | -0.02(-0.04%) |
Apr 21, 2016 | 55.59 | 55.63 | 54.60 | 55.34 | 247,602 | -0.23(-0.41%) |
Apr 20, 2016 | 56.85 | 57.47 | 55.33 | 55.57 | 535,492 | -1.40(-2.46%) |
Apr 19, 2016 | 57.03 | 57.78 | 56.86 | 56.97 | 249,938 | +0.15(+0.26%) |
Apr 18, 2016 | 57.19 | 57.19 | 56.54 | 56.82 | 198,426 | -0.51(-0.89%) |
Apr 15, 2016 | 57.31 | 57.63 | 56.87 | 57.33 | 284,583 | -0.06(-0.10%) |
Apr 14, 2016 | 58.38 | 58.70 | 57.34 | 57.39 | 174,366 | -0.81(-1.39%) |
Apr 13, 2016 | 57.70 | 58.45 | 57.35 | 58.20 | 218,577 | +0.75(+1.31%) |
Apr 12, 2016 | 57.35 | 57.80 | 57.04 | 57.45 | 156,906 | +0.21(+0.37%) |
Apr 11, 2016 | 57.72 | 57.90 | 57.08 | 57.24 | 171,247 | -0.32(-0.56%) |
Apr 08, 2016 | 57.88 | 58.44 | 57.16 | 57.56 | 238,921 | -0.01(-0.02%) |
Apr 07, 2016 | 58.44 | 58.59 | 57.35 | 57.57 | 302,505 | -1.06(-1.81%) |
Apr 06, 2016 | 58.60 | 58.82 | 58.20 | 58.63 | 220,180 | +0.20(+0.34%) |
Apr 05, 2016 | 58.50 | 58.88 | 57.81 | 58.43 | 474,682 | -0.39(-0.66%) |
Apr 04, 2016 | 58.54 | 59.15 | 58.30 | 58.82 | 302,724 | +0.32(+0.55%) |
Apr 01, 2016 | 57.69 | 58.59 | 57.34 | 58.50 | 1,024,595 | +0.55(+0.95%) |
Mar 31, 2016 | 58.21 | 58.50 | 57.87 | 57.95 | 503,862 | -0.40(-0.69%) |
Mar 30, 2016 | 58.34 | 58.42 | 57.61 | 58.35 | 516,995 | +0.14(+0.24%) |
Mar 29, 2016 | 56.92 | 58.44 | 56.92 | 58.21 | 1,001,893 | +1.28(+2.25%) |
Mar 28, 2016 | 56.67 | 57.46 | 56.49 | 56.93 | 320,577 | +0.34(+0.60%) |
Mar 24, 2016 | 56.59 | 56.59 | 56.59 | 56.59 | 328,900 | -0.20(-0.35%) |
Mar 23, 2016 | 57.16 | 57.29 | 56.77 | 56.79 | 179,870 | -0.55(-0.96%) |
Mar 22, 2016 | 56.61 | 57.40 | 56.35 | 57.34 | 366,985 | +0.23(+0.40%) |
Mar 21, 2016 | 57.02 | 57.24 | 56.80 | 57.11 | 219,694 | +0.09(+0.16%) |
Mar 18, 2016 | 57.08 | 57.61 | 56.98 | 57.02 | 512,461 | -0.07(-0.12%) |
Mar 17, 2016 | 56.44 | 57.31 | 55.50 | 57.09 | 628,065 | +0.71(+1.26%) |
Mar 16, 2016 | 53.32 | 56.88 | 53.32 | 56.38 | 798,075 | +2.98(+5.58%) |
Mar 15, 2016 | 52.84 | 53.42 | 52.24 | 53.40 | 355,095 | +0.36(+0.68%) |
Mar 14, 2016 | 53.19 | 53.41 | 52.75 | 53.04 | 294,370 | -0.42(-0.79%) |
Mar 11, 2016 | 52.85 | 53.53 | 52.64 | 53.46 | 525,069 | +0.87(+1.65%) |
Mar 10, 2016 | 53.10 | 53.10 | 52.05 | 52.59 | 305,023 | -0.43(-0.81%) |
Mar 09, 2016 | 52.72 | 53.07 | 52.43 | 53.02 | 187,122 | +0.53(+1.01%) |
Mar 08, 2016 | 52.54 | 52.94 | 52.21 | 52.49 | 186,410 | -0.26(-0.49%) |
Mar 07, 2016 | 52.30 | 53.14 | 50.34 | 52.75 | 255,731 | +0.20(+0.38%) |
Mar 04, 2016 | 52.35 | 52.85 | 51.85 | 52.55 | 327,911 | +0.20(+0.38%) |
Mar 03, 2016 | 51.62 | 52.73 | 51.39 | 52.35 | 213,397 | +0.76(+1.47%) |
Mar 02, 2016 | 51.60 | 51.77 | 50.49 | 51.59 | 232,155 | -0.22(-0.42%) |