Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.34 | 59.40 | 59.16 | 59.40 | 1,474 | +0.21(+0.35%) |
May 27, 2016 | 59.19 | 59.19 | 59.19 | 59.19 | 1,716 | +0.14(+0.24%) |
May 26, 2016 | 59.04 | 59.05 | 58.92 | 59.05 | 562 | +0.02(+0.04%) |
May 25, 2016 | 59.01 | 59.03 | 59.01 | 59.03 | 803 | +0.36(+0.61%) |
May 24, 2016 | 58.65 | 58.68 | 58.60 | 58.67 | 3,030 | +0.59(+1.02%) |
May 23, 2016 | 58.06 | 58.13 | 58.06 | 58.08 | 4,045 | +0.10(+0.18%) |
May 20, 2016 | 58.15 | 58.16 | 57.97 | 57.97 | 926 | +0.18(+0.32%) |
May 19, 2016 | 57.89 | 57.89 | 57.38 | 57.79 | 1,615 | -0.04(-0.06%) |
May 18, 2016 | 57.98 | 57.98 | 57.82 | 57.82 | 605 | -0.17(-0.30%) |
May 17, 2016 | 58.46 | 58.48 | 57.89 | 58.00 | 3,908 | -0.59(-1.01%) |
May 16, 2016 | 58.33 | 58.59 | 58.33 | 58.59 | 1,525 | +0.67(+1.16%) |
May 13, 2016 | 58.45 | 58.45 | 57.92 | 57.92 | 715 | -0.53(-0.91%) |
May 12, 2016 | 58.45 | 58.45 | 58.45 | 58.45 | 513 | -0.16(-0.27%) |
May 11, 2016 | 58.73 | 58.77 | 58.61 | 58.61 | 1,352 | -0.43(-0.73%) |
May 10, 2016 | 58.69 | 59.04 | 58.56 | 59.04 | 2,122 | +0.68(+1.17%) |
May 09, 2016 | 58.42 | 58.42 | 58.35 | 58.35 | 632 | +0.17(+0.30%) |
May 06, 2016 | 57.87 | 58.28 | 57.80 | 58.18 | 712 | -0.03(-0.05%) |
May 05, 2016 | 58.23 | 58.23 | 58.21 | 58.21 | 1,854 | +0.20(+0.35%) |
May 04, 2016 | 58.05 | 58.06 | 58.00 | 58.00 | 1,479 | -0.23(-0.39%) |
May 03, 2016 | 58.23 | 58.23 | 58.23 | 58.23 | 205 | -0.33(-0.57%) |
May 02, 2016 | 58.56 | 58.57 | 58.56 | 58.56 | 936 | +0.58(+0.99%) |
Apr 29, 2016 | 58.31 | 58.31 | 57.99 | 57.99 | 954 | -1.04(-1.77%) |
Apr 28, 2016 | 58.89 | 59.09 | 58.89 | 59.03 | 1,203 | +0.15(+0.26%) |
Apr 27, 2016 | 58.87 | 58.89 | 58.87 | 58.88 | 942 | +0.14(+0.24%) |
Apr 26, 2016 | 58.75 | 58.75 | 58.53 | 58.74 | 2,900 | +0.41(+0.70%) |
Apr 25, 2016 | 58.75 | 58.75 | 58.33 | 58.33 | 844 | -0.11(-0.19%) |
Apr 22, 2016 | 58.56 | 58.56 | 58.44 | 58.44 | 308 | +0.23(+0.39%) |
Apr 21, 2016 | 58.66 | 58.69 | 58.21 | 58.22 | 33,119 | -0.72(-1.23%) |
Apr 20, 2016 | 58.78 | 58.94 | 58.78 | 58.94 | 943 | +0.15(+0.25%) |
Apr 19, 2016 | 58.78 | 58.99 | 58.74 | 58.79 | 2,631 | +0.18(+0.31%) |
Apr 18, 2016 | 58.11 | 58.61 | 58.11 | 58.61 | 2,201 | +0.43(+0.74%) |
Apr 14, 2016 | 58.17 | 58.30 | 58.10 | 58.18 | 19 | -0.06(-0.10%) |
Apr 13, 2016 | 57.99 | 58.24 | 57.99 | 58.24 | 1,009 | +0.54(+0.94%) |
Apr 12, 2016 | 57.54 | 57.72 | 57.39 | 57.70 | 5,410 | +0.24(+0.42%) |
Apr 11, 2016 | 57.52 | 57.55 | 57.45 | 57.45 | 1,700 | -0.01(-0.02%) |
Apr 08, 2016 | 57.46 | 57.46 | 57.46 | 57.46 | 336 | +0.36(+0.62%) |
Apr 07, 2016 | 57.16 | 57.16 | 57.11 | 57.11 | 350 | -0.34(-0.59%) |
Apr 05, 2016 | 57.45 | 57.45 | 57.45 | 57.45 | 36 | -0.46(-0.80%) |
Apr 04, 2016 | 58.18 | 58.21 | 57.91 | 57.91 | 1,479 | -0.24(-0.41%) |
Apr 01, 2016 | 57.89 | 58.15 | 57.89 | 58.15 | 459 | +0.08(+0.14%) |
Mar 30, 2016 | 57.88 | 58.07 | 57.88 | 58.06 | 201 | +0.88(+1.54%) |
Mar 28, 2016 | 57.10 | 57.18 | 57.10 | 57.18 | 125 | +0.41(+0.72%) |
Mar 24, 2016 | 56.77 | 56.77 | 56.77 | 56.77 | 686 | -0.34(-0.60%) |
Mar 23, 2016 | 57.34 | 57.34 | 57.11 | 57.11 | 577 | -0.45(-0.78%) |
Mar 22, 2016 | 57.42 | 57.56 | 57.42 | 57.56 | 859 | +0.05(+0.08%) |
Mar 21, 2016 | 57.52 | 57.52 | 57.48 | 57.52 | 917 | -0.06(-0.11%) |
Mar 18, 2016 | 57.55 | 57.58 | 57.48 | 57.58 | 3,678 | +0.21(+0.37%) |
Mar 17, 2016 | 57.40 | 57.40 | 57.36 | 57.36 | 1,487 | +0.50(+0.88%) |
Mar 16, 2016 | 56.48 | 56.86 | 56.48 | 56.86 | 2,137 | +0.50(+0.88%) |
Mar 15, 2016 | 56.59 | 56.59 | 56.35 | 56.37 | 591 | -0.29(-0.51%) |
Mar 14, 2016 | 56.58 | 56.66 | 56.50 | 56.66 | 804 | +0.08(+0.14%) |
Mar 11, 2016 | 56.57 | 56.58 | 56.57 | 56.58 | 756 | +1.07(+1.93%) |
Mar 10, 2016 | 55.51 | 55.51 | 55.51 | 55.51 | 498 | -0.23(-0.41%) |
Mar 09, 2016 | 55.73 | 55.73 | 55.73 | 55.73 | 317 | -0.26(-0.47%) |
Mar 07, 2016 | 55.98 | 55.99 | 55.98 | 56.00 | 85 | +0.62(+1.12%) |
Mar 03, 2016 | 55.29 | 55.38 | 55.38 | 55.38 | 2,298 | +0.46(+0.83%) |