Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.50 | 59.66 | 59.35 | 59.49 | 7,358 | +0.28(+0.47%) |
May 27, 2016 | 59.28 | 59.21 | 59.21 | 59.21 | 5,244 | +0.15(+0.26%) |
May 26, 2016 | 59.29 | 59.29 | 58.92 | 59.06 | 6,207 | +0.07(+0.12%) |
May 25, 2016 | 59.08 | 59.14 | 58.99 | 58.99 | 7,732 | +0.22(+0.38%) |
May 24, 2016 | 58.18 | 58.78 | 58.18 | 58.77 | 5,202 | +1.12(+1.94%) |
May 23, 2016 | 57.70 | 57.87 | 57.44 | 57.65 | 5,145 | +0.00(+0.01%) |
May 20, 2016 | 57.86 | 57.99 | 57.61 | 57.65 | 10,198 | +0.44(+0.77%) |
May 19, 2016 | 57.54 | 57.54 | 56.87 | 57.21 | 8,811 | -0.44(-0.77%) |
May 18, 2016 | 57.41 | 58.14 | 57.41 | 57.65 | 7,133 | +0.41(+0.72%) |
May 17, 2016 | 58.25 | 58.29 | 57.01 | 57.24 | 5,979 | -1.21(-2.06%) |
May 16, 2016 | 58.06 | 58.62 | 58.06 | 58.44 | 4,886 | +0.54(+0.93%) |
May 13, 2016 | 58.06 | 58.20 | 57.67 | 57.90 | 7,724 | -0.52(-0.90%) |
May 12, 2016 | 58.62 | 58.62 | 57.97 | 58.43 | 3,731 | -0.16(-0.28%) |
May 11, 2016 | 59.03 | 59.04 | 58.59 | 58.59 | 3,766 | -0.32(-0.55%) |
May 10, 2016 | 58.69 | 59.00 | 58.56 | 58.91 | 13,970 | +0.45(+0.78%) |
May 09, 2016 | 58.32 | 58.59 | 58.29 | 58.46 | 3,527 | +0.41(+0.71%) |
May 06, 2016 | 57.55 | 58.08 | 57.55 | 58.05 | 8,793 | +0.05(+0.09%) |
May 05, 2016 | 58.21 | 58.34 | 57.97 | 57.99 | 30,407 | -0.02(-0.03%) |
May 04, 2016 | 57.89 | 58.23 | 57.69 | 58.01 | 10,838 | +0.07(+0.12%) |
May 03, 2016 | 57.73 | 58.11 | 57.57 | 57.94 | 5,388 | -0.76(-1.30%) |
May 02, 2016 | 58.48 | 58.76 | 58.44 | 58.70 | 6,509 | +0.32(+0.55%) |
Apr 29, 2016 | 58.48 | 58.48 | 57.91 | 58.38 | 14,825 | -0.39(-0.66%) |
Apr 28, 2016 | 60.35 | 60.35 | 58.75 | 58.77 | 7,188 | -0.71(-1.19%) |
Apr 27, 2016 | 59.53 | 59.53 | 59.02 | 59.48 | 14,203 | +0.25(+0.42%) |
Apr 26, 2016 | 58.95 | 59.37 | 58.74 | 59.23 | 12,179 | +0.70(+1.19%) |
Apr 25, 2016 | 58.65 | 58.69 | 58.53 | 58.53 | 5,666 | -0.31(-0.53%) |
Apr 22, 2016 | 58.53 | 58.99 | 58.53 | 58.85 | 17,226 | +0.40(+0.69%) |
Apr 21, 2016 | 59.05 | 59.05 | 58.24 | 58.45 | 9,493 | -0.72(-1.21%) |
Apr 20, 2016 | 59.38 | 59.40 | 59.05 | 59.16 | 10,218 | -0.19(-0.31%) |
Apr 19, 2016 | 59.15 | 59.43 | 58.95 | 59.35 | 10,271 | +0.34(+0.57%) |
Apr 18, 2016 | 58.89 | 59.14 | 58.89 | 59.02 | 8,005 | +0.13(+0.22%) |
Apr 15, 2016 | 58.80 | 59.05 | 58.76 | 58.89 | 10,738 | +0.05(+0.08%) |
Apr 14, 2016 | 58.68 | 58.98 | 58.51 | 58.84 | 18,181 | +0.03(+0.05%) |
Apr 13, 2016 | 58.23 | 58.81 | 58.16 | 58.81 | 8,722 | +1.13(+1.96%) |
Apr 12, 2016 | 57.27 | 57.89 | 57.21 | 57.68 | 16,796 | +0.45(+0.78%) |
Apr 11, 2016 | 57.50 | 57.82 | 57.18 | 57.23 | 7,196 | +0.24(+0.42%) |
Apr 08, 2016 | 57.34 | 57.34 | 56.91 | 56.99 | 5,667 | +0.34(+0.59%) |
Apr 07, 2016 | 56.98 | 56.98 | 56.66 | 56.66 | 4,526 | -0.95(-1.64%) |
Apr 06, 2016 | 57.41 | 57.66 | 57.08 | 57.60 | 21,001 | +0.33(+0.58%) |
Apr 05, 2016 | 57.71 | 57.71 | 57.27 | 57.27 | 3,251 | -0.87(-1.49%) |
Apr 04, 2016 | 58.70 | 58.70 | 58.02 | 58.14 | 3,888 | -0.43(-0.73%) |
Apr 01, 2016 | 58.27 | 58.56 | 58.24 | 58.56 | 2,631 | +0.03(+0.05%) |
Mar 31, 2016 | 58.67 | 58.71 | 58.37 | 58.54 | 6,442 | -0.17(-0.30%) |
Mar 30, 2016 | 58.90 | 58.90 | 58.53 | 58.71 | 7,319 | +0.39(+0.67%) |
Mar 29, 2016 | 57.26 | 58.41 | 57.26 | 58.32 | 8,785 | +1.17(+2.05%) |
Mar 28, 2016 | 57.19 | 57.31 | 56.80 | 57.15 | 9,351 | +0.19(+0.33%) |
Mar 24, 2016 | 56.74 | 56.96 | 56.96 | 56.96 | 3,015 | -0.05(-0.09%) |
Mar 23, 2016 | 57.09 | 57.12 | 56.90 | 57.02 | 10,819 | -0.40(-0.70%) |
Mar 22, 2016 | 57.47 | 57.60 | 57.15 | 57.42 | 8,471 | -0.19(-0.32%) |
Mar 21, 2016 | 57.77 | 57.77 | 57.41 | 57.60 | 6,417 | -0.11(-0.19%) |
Mar 18, 2016 | 57.94 | 58.05 | 57.71 | 57.71 | 6,362 | +0.20(+0.35%) |
Mar 17, 2016 | 56.86 | 57.72 | 56.86 | 57.51 | 4,863 | +0.89(+1.57%) |
Mar 16, 2016 | 56.15 | 56.65 | 56.15 | 56.62 | 5,711 | +0.30(+0.53%) |
Mar 15, 2016 | 56.49 | 56.49 | 56.13 | 56.33 | 5,874 | -0.42(-0.74%) |
Mar 14, 2016 | 56.61 | 57.01 | 56.42 | 56.74 | 18,110 | -0.21(-0.37%) |
Mar 11, 2016 | 56.11 | 56.96 | 56.11 | 56.95 | 3,057 | +1.06(+1.90%) |
Mar 10, 2016 | 56.23 | 56.23 | 55.18 | 55.89 | 9,261 | -0.12(-0.21%) |
Mar 09, 2016 | 56.17 | 56.27 | 55.79 | 56.01 | 7,322 | +0.05(+0.09%) |
Mar 08, 2016 | 56.64 | 56.64 | 55.96 | 55.96 | 9,913 | -0.84(-1.47%) |
Mar 07, 2016 | 56.69 | 56.84 | 56.47 | 56.80 | 106,650 | +0.65(+1.17%) |
Mar 04, 2016 | 56.40 | 56.45 | 56.14 | 56.14 | 26,609 | +0.09(+0.16%) |
Mar 03, 2016 | 55.33 | 56.06 | 55.33 | 56.05 | 80,109 | +0.73(+1.32%) |
Mar 02, 2016 | 55.13 | 55.42 | 55.03 | 55.32 | 3,690 | +0.22(+0.40%) |