Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.63 | 59.20 | 58.40 | 59.06 | 96,041 | +0.96(+1.66%) |
May 27, 2016 | 58.01 | 58.10 | 58.10 | 58.10 | 23,836 | +0.61(+1.07%) |
May 26, 2016 | 57.20 | 57.55 | 57.18 | 57.48 | 40,564 | +0.14(+0.25%) |
May 25, 2016 | 57.39 | 57.60 | 57.03 | 57.34 | 34,949 | +0.14(+0.24%) |
May 24, 2016 | 56.31 | 57.30 | 56.31 | 57.20 | 50,578 | +1.29(+2.32%) |
May 23, 2016 | 55.98 | 56.34 | 55.90 | 55.91 | 128,368 | -0.23(-0.41%) |
May 20, 2016 | 55.99 | 56.30 | 55.99 | 56.14 | 30,588 | +0.69(+1.24%) |
May 19, 2016 | 55.60 | 55.62 | 55.18 | 55.45 | 72,251 | -0.55(-0.99%) |
May 18, 2016 | 55.92 | 56.68 | 55.76 | 56.00 | 49,791 | -0.38(-0.68%) |
May 17, 2016 | 56.67 | 56.75 | 56.16 | 56.39 | 44,837 | -0.20(-0.36%) |
May 16, 2016 | 55.97 | 56.78 | 55.97 | 56.59 | 110,927 | +1.36(+2.47%) |
May 13, 2016 | 55.89 | 56.01 | 55.19 | 55.23 | 80,150 | -0.96(-1.71%) |
May 12, 2016 | 56.85 | 56.85 | 56.05 | 56.19 | 112,279 | -0.28(-0.50%) |
May 11, 2016 | 56.60 | 56.81 | 56.39 | 56.47 | 63,294 | -0.54(-0.94%) |
May 10, 2016 | 56.43 | 57.07 | 56.43 | 57.01 | 22,280 | +0.86(+1.53%) |
May 09, 2016 | 56.78 | 56.85 | 56.11 | 56.15 | 108,341 | -1.06(-1.86%) |
May 06, 2016 | 56.80 | 57.42 | 56.80 | 57.21 | 161,650 | -0.20(-0.34%) |
May 05, 2016 | 57.80 | 57.87 | 57.25 | 57.41 | 46,751 | +0.33(+0.58%) |
May 04, 2016 | 57.27 | 57.55 | 56.95 | 57.08 | 198,203 | -0.54(-0.93%) |
May 03, 2016 | 58.18 | 58.30 | 57.61 | 57.61 | 279,429 | -1.24(-2.11%) |
May 02, 2016 | 59.36 | 59.36 | 58.58 | 58.86 | 53,088 | -0.26(-0.43%) |
Apr 29, 2016 | 59.27 | 59.45 | 58.69 | 59.11 | 99,797 | -0.52(-0.87%) |
Apr 28, 2016 | 59.99 | 60.26 | 59.56 | 59.63 | 89,874 | -0.55(-0.91%) |
Apr 27, 2016 | 59.72 | 60.30 | 59.55 | 60.18 | 37,296 | +0.14(+0.23%) |
Apr 26, 2016 | 59.84 | 60.11 | 59.66 | 60.04 | 18,711 | +0.12(+0.20%) |
Apr 25, 2016 | 60.18 | 60.18 | 59.79 | 59.92 | 30,837 | -0.52(-0.86%) |
Apr 22, 2016 | 60.74 | 61.07 | 60.22 | 60.44 | 93,334 | -0.37(-0.62%) |
Apr 21, 2016 | 61.19 | 61.38 | 60.62 | 60.81 | 100,401 | -0.44(-0.72%) |
Apr 20, 2016 | 60.93 | 61.62 | 60.76 | 61.26 | 72,393 | -0.53(-0.85%) |
Apr 19, 2016 | 61.46 | 61.86 | 61.29 | 61.79 | 38,587 | +0.49(+0.81%) |
Apr 18, 2016 | 60.76 | 61.48 | 60.67 | 61.29 | 55,810 | +0.36(+0.59%) |
Apr 15, 2016 | 61.12 | 61.21 | 60.84 | 60.93 | 47,447 | -0.60(-0.97%) |
Apr 14, 2016 | 61.67 | 61.67 | 61.27 | 61.53 | 37,792 | -0.17(-0.28%) |
Apr 13, 2016 | 61.42 | 61.70 | 61.36 | 61.70 | 98,824 | +1.84(+3.07%) |
Apr 12, 2016 | 59.39 | 60.12 | 59.08 | 59.86 | 38,574 | +0.83(+1.40%) |
Apr 11, 2016 | 59.30 | 59.70 | 58.99 | 59.03 | 96,769 | +0.64(+1.09%) |
Apr 08, 2016 | 58.81 | 58.85 | 58.27 | 58.40 | 26,911 | +0.49(+0.84%) |
Apr 07, 2016 | 58.23 | 58.32 | 57.59 | 57.91 | 48,564 | -0.87(-1.48%) |
Apr 06, 2016 | 57.98 | 58.78 | 57.83 | 58.78 | 24,138 | +1.12(+1.93%) |
Apr 05, 2016 | 58.15 | 58.17 | 57.57 | 57.66 | 41,534 | -1.10(-1.87%) |
Apr 04, 2016 | 59.21 | 59.44 | 58.65 | 58.76 | 116,333 | -0.48(-0.81%) |
Apr 01, 2016 | 58.38 | 59.37 | 58.08 | 59.24 | 45,173 | -0.20(-0.33%) |
Mar 31, 2016 | 59.54 | 59.84 | 59.28 | 59.44 | 32,680 | -0.10(-0.17%) |
Mar 30, 2016 | 59.61 | 59.98 | 59.54 | 59.54 | 33,222 | +0.66(+1.13%) |
Mar 29, 2016 | 57.80 | 58.91 | 57.70 | 58.87 | 10,892 | +0.76(+1.30%) |
Mar 28, 2016 | 57.89 | 58.12 | 57.88 | 58.12 | 66,256 | +0.21(+0.37%) |
Mar 24, 2016 | 57.41 | 57.90 | 57.90 | 57.90 | 39,101 | -0.25(-0.42%) |
Mar 23, 2016 | 58.70 | 58.70 | 58.08 | 58.15 | 38,178 | -0.88(-1.49%) |
Mar 22, 2016 | 58.82 | 59.21 | 58.73 | 59.03 | 84,624 | -0.32(-0.55%) |
Mar 21, 2016 | 59.23 | 59.64 | 59.14 | 59.35 | 93,928 | +0.32(+0.53%) |
Mar 18, 2016 | 58.98 | 59.21 | 58.93 | 59.03 | 31,572 | +0.60(+1.03%) |
Mar 17, 2016 | 57.75 | 58.48 | 57.75 | 58.43 | 70,042 | +0.43(+0.73%) |
Mar 16, 2016 | 56.67 | 58.02 | 56.63 | 58.00 | 78,191 | +0.69(+1.20%) |
Mar 15, 2016 | 57.07 | 57.34 | 56.84 | 57.31 | 41,145 | -0.43(-0.75%) |
Mar 14, 2016 | 57.65 | 57.97 | 57.57 | 57.75 | 30,952 | +0.09(+0.16%) |
Mar 11, 2016 | 56.85 | 57.74 | 56.85 | 57.66 | 130,411 | +1.83(+3.28%) |
Mar 10, 2016 | 56.37 | 56.60 | 55.21 | 55.82 | 414,914 | -0.35(-0.62%) |
Mar 09, 2016 | 56.12 | 56.38 | 55.93 | 56.17 | 103,452 | +0.19(+0.33%) |
Mar 08, 2016 | 56.39 | 56.44 | 55.92 | 55.99 | 94,592 | -1.17(-2.04%) |
Mar 07, 2016 | 56.85 | 57.46 | 56.58 | 57.15 | 210,089 | -0.55(-0.96%) |
Mar 04, 2016 | 56.75 | 57.94 | 56.75 | 57.71 | 63,188 | +1.34(+2.37%) |
Mar 03, 2016 | 55.93 | 56.39 | 55.92 | 56.37 | 96,280 | -0.09(-0.17%) |
Mar 02, 2016 | 56.09 | 56.51 | 55.79 | 56.46 | 93,634 | +0.73(+1.31%) |