Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.74 | 61.50 | 60.36 | 61.31 | 288,660 | +0.54(+0.89%) |
May 27, 2016 | 60.06 | 60.77 | 60.77 | 60.77 | 97,830 | +0.53(+0.88%) |
May 26, 2016 | 60.03 | 60.72 | 59.79 | 60.24 | 137,238 | +0.13(+0.21%) |
May 25, 2016 | 60.82 | 60.82 | 59.78 | 60.11 | 123,300 | -0.41(-0.68%) |
May 24, 2016 | 58.25 | 60.71 | 57.78 | 60.52 | 258,339 | +2.67(+4.61%) |
May 23, 2016 | 57.94 | 58.37 | 57.37 | 57.86 | 160,255 | -0.16(-0.27%) |
May 20, 2016 | 58.14 | 58.24 | 57.40 | 58.01 | 226,947 | +0.25(+0.44%) |
May 19, 2016 | 57.49 | 58.52 | 56.93 | 57.76 | 148,645 | +0.00(+0.00%) |
May 18, 2016 | 56.80 | 58.35 | 56.78 | 57.76 | 195,431 | +0.78(+1.37%) |
May 17, 2016 | 58.67 | 59.02 | 56.71 | 56.98 | 165,338 | -2.03(-3.44%) |
May 16, 2016 | 58.50 | 59.47 | 57.95 | 59.01 | 142,559 | +0.74(+1.27%) |
May 13, 2016 | 58.28 | 58.96 | 57.20 | 58.27 | 135,543 | -0.17(-0.28%) |
May 12, 2016 | 59.14 | 59.92 | 58.00 | 58.43 | 194,845 | -0.62(-1.04%) |
May 11, 2016 | 60.08 | 60.51 | 58.96 | 59.05 | 193,587 | -1.12(-1.87%) |
May 10, 2016 | 59.74 | 60.50 | 59.34 | 60.17 | 159,061 | +0.51(+0.85%) |
May 09, 2016 | 58.28 | 60.12 | 58.06 | 59.66 | 156,986 | +1.46(+2.52%) |
May 06, 2016 | 57.65 | 58.22 | 56.45 | 58.20 | 504,107 | +0.13(+0.22%) |
May 05, 2016 | 59.75 | 59.98 | 57.91 | 58.07 | 234,743 | -1.62(-2.72%) |
May 04, 2016 | 60.10 | 60.13 | 58.89 | 59.69 | 226,233 | -0.70(-1.16%) |
May 03, 2016 | 60.10 | 61.17 | 59.96 | 60.40 | 175,035 | -0.30(-0.50%) |
May 02, 2016 | 60.75 | 60.99 | 60.48 | 60.70 | 241,423 | +0.39(+0.65%) |
Apr 29, 2016 | 59.84 | 60.63 | 59.37 | 60.31 | 227,153 | +0.48(+0.80%) |
Apr 28, 2016 | 59.58 | 61.50 | 58.61 | 59.83 | 368,708 | -2.66(-4.25%) |
Apr 27, 2016 | 62.31 | 63.06 | 61.72 | 62.48 | 210,084 | -0.01(-0.02%) |
Apr 26, 2016 | 62.42 | 62.62 | 61.67 | 62.49 | 244,697 | +0.09(+0.14%) |
Apr 25, 2016 | 62.71 | 62.90 | 62.03 | 62.41 | 187,091 | -0.40(-0.64%) |
Apr 22, 2016 | 61.90 | 62.87 | 61.33 | 62.81 | 224,530 | +0.74(+1.20%) |
Apr 21, 2016 | 62.14 | 62.67 | 61.42 | 62.07 | 324,611 | -0.04(-0.06%) |
Apr 20, 2016 | 62.81 | 63.17 | 60.96 | 62.10 | 385,245 | -0.71(-1.13%) |
Apr 19, 2016 | 63.33 | 63.72 | 62.05 | 62.82 | 141,730 | -0.51(-0.80%) |
Apr 18, 2016 | 62.61 | 63.49 | 62.45 | 63.32 | 119,918 | +0.49(+0.78%) |
Apr 15, 2016 | 62.17 | 63.67 | 61.55 | 62.84 | 264,828 | +0.64(+1.04%) |
Apr 14, 2016 | 62.17 | 62.48 | 61.59 | 62.19 | 172,652 | +0.08(+0.13%) |
Apr 13, 2016 | 60.91 | 62.16 | 60.25 | 62.11 | 185,708 | +1.58(+2.61%) |
Apr 12, 2016 | 60.15 | 61.04 | 59.69 | 60.53 | 110,980 | +0.32(+0.54%) |
Apr 11, 2016 | 61.26 | 61.50 | 60.09 | 60.21 | 127,437 | -0.69(-1.14%) |
Apr 08, 2016 | 60.30 | 60.93 | 59.62 | 60.90 | 136,318 | +1.16(+1.94%) |
Apr 07, 2016 | 60.16 | 60.69 | 59.31 | 59.74 | 206,407 | -0.91(-1.50%) |
Apr 06, 2016 | 60.63 | 61.17 | 60.20 | 60.65 | 161,787 | +0.15(+0.24%) |
Apr 05, 2016 | 60.63 | 61.32 | 59.96 | 60.50 | 154,317 | -0.83(-1.35%) |
Apr 04, 2016 | 61.34 | 61.69 | 60.77 | 61.33 | 115,293 | -0.09(-0.14%) |
Apr 01, 2016 | 60.85 | 61.69 | 59.87 | 61.42 | 169,543 | +0.02(+0.03%) |
Mar 31, 2016 | 60.74 | 61.64 | 59.21 | 61.40 | 188,077 | +0.51(+0.83%) |
Mar 30, 2016 | 61.70 | 61.70 | 60.01 | 60.89 | 138,986 | -0.31(-0.51%) |
Mar 29, 2016 | 58.57 | 61.21 | 58.57 | 61.21 | 214,650 | +2.38(+4.05%) |
Mar 28, 2016 | 59.20 | 59.56 | 58.00 | 58.82 | 114,378 | +0.03(+0.05%) |
Mar 24, 2016 | 57.74 | 58.79 | 58.79 | 58.79 | 123,216 | +0.66(+1.14%) |
Mar 23, 2016 | 58.66 | 58.93 | 57.39 | 58.13 | 202,617 | -0.64(-1.10%) |
Mar 22, 2016 | 59.64 | 59.68 | 58.57 | 58.77 | 146,904 | -1.53(-2.54%) |
Mar 21, 2016 | 60.53 | 60.69 | 59.59 | 60.31 | 209,720 | -0.52(-0.85%) |
Mar 18, 2016 | 59.89 | 60.98 | 59.56 | 60.83 | 531,263 | +1.32(+2.22%) |
Mar 17, 2016 | 58.16 | 59.98 | 57.63 | 59.51 | 277,508 | +1.20(+2.06%) |
Mar 16, 2016 | 57.47 | 58.49 | 57.47 | 58.31 | 135,282 | +0.70(+1.22%) |
Mar 15, 2016 | 57.21 | 57.73 | 56.89 | 57.60 | 179,426 | -0.02(-0.03%) |
Mar 14, 2016 | 56.03 | 57.91 | 55.75 | 57.62 | 128,324 | +1.39(+2.47%) |
Mar 11, 2016 | 56.35 | 56.72 | 56.00 | 56.24 | 193,462 | +0.31(+0.56%) |
Mar 10, 2016 | 57.26 | 58.00 | 55.27 | 55.92 | 169,513 | -1.16(-2.04%) |
Mar 09, 2016 | 56.51 | 57.35 | 56.25 | 57.09 | 184,527 | +0.85(+1.51%) |
Mar 08, 2016 | 56.66 | 57.29 | 56.07 | 56.24 | 165,048 | -0.81(-1.42%) |
Mar 07, 2016 | 55.72 | 57.12 | 55.64 | 57.05 | 237,583 | +1.12(+2.01%) |
Mar 04, 2016 | 56.01 | 56.76 | 55.41 | 55.92 | 203,687 | -0.09(-0.16%) |
Mar 03, 2016 | 56.43 | 57.05 | 55.26 | 56.01 | 180,721 | -0.38(-0.68%) |
Mar 02, 2016 | 57.53 | 57.53 | 55.76 | 56.39 | 185,086 | -1.23(-2.13%) |