Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.08 | 58.55 | 57.55 | 58.41 | 408,296 | +0.26(+0.44%) |
May 27, 2016 | 57.71 | 58.16 | 58.16 | 58.16 | 189,884 | +0.46(+0.80%) |
May 26, 2016 | 56.97 | 57.87 | 56.97 | 57.69 | 202,585 | +0.79(+1.39%) |
May 25, 2016 | 57.13 | 57.25 | 56.60 | 56.90 | 245,446 | -0.34(-0.60%) |
May 24, 2016 | 56.34 | 57.25 | 56.34 | 57.25 | 302,680 | +0.95(+1.69%) |
May 23, 2016 | 56.74 | 56.97 | 56.26 | 56.30 | 175,547 | -0.30(-0.52%) |
May 20, 2016 | 56.85 | 56.90 | 56.13 | 56.59 | 299,105 | -0.11(-0.20%) |
May 19, 2016 | 55.71 | 56.74 | 55.71 | 56.70 | 216,117 | +0.72(+1.28%) |
May 18, 2016 | 56.70 | 57.52 | 55.77 | 55.99 | 282,287 | -1.11(-1.94%) |
May 17, 2016 | 58.76 | 58.87 | 56.74 | 57.09 | 338,422 | -1.90(-3.22%) |
May 16, 2016 | 58.87 | 59.07 | 58.43 | 58.99 | 153,767 | +0.02(+0.04%) |
May 13, 2016 | 58.91 | 59.13 | 58.24 | 58.97 | 277,587 | +0.00(+0.00%) |
May 12, 2016 | 58.77 | 59.15 | 58.25 | 58.97 | 232,822 | +0.26(+0.45%) |
May 11, 2016 | 59.04 | 59.17 | 58.33 | 58.71 | 176,038 | -0.30(-0.50%) |
May 10, 2016 | 59.15 | 59.18 | 58.65 | 59.00 | 188,385 | +0.03(+0.05%) |
May 09, 2016 | 58.28 | 59.00 | 58.23 | 58.97 | 166,004 | +0.75(+1.29%) |
May 06, 2016 | 58.43 | 58.72 | 57.71 | 58.22 | 203,874 | -0.31(-0.53%) |
May 05, 2016 | 58.76 | 59.42 | 58.46 | 58.53 | 289,829 | -0.34(-0.58%) |
May 04, 2016 | 58.02 | 59.10 | 58.02 | 58.87 | 282,601 | +0.81(+1.40%) |
May 03, 2016 | 57.99 | 58.58 | 57.80 | 58.06 | 215,656 | -0.10(-0.18%) |
May 02, 2016 | 57.58 | 58.49 | 57.46 | 58.16 | 402,025 | +0.54(+0.94%) |
Apr 29, 2016 | 57.46 | 57.90 | 56.94 | 57.62 | 267,930 | -0.06(-0.10%) |
Apr 28, 2016 | 56.82 | 57.93 | 55.78 | 57.68 | 266,976 | +0.07(+0.12%) |
Apr 27, 2016 | 57.12 | 57.70 | 56.68 | 57.61 | 301,933 | +0.75(+1.32%) |
Apr 26, 2016 | 56.89 | 57.35 | 56.62 | 56.86 | 242,136 | -0.01(-0.01%) |
Apr 25, 2016 | 56.25 | 57.01 | 56.03 | 56.86 | 493,718 | +0.55(+0.97%) |
Apr 22, 2016 | 56.44 | 56.86 | 56.14 | 56.32 | 307,917 | -0.05(-0.08%) |
Apr 21, 2016 | 57.56 | 57.56 | 56.23 | 56.36 | 443,703 | -1.33(-2.31%) |
Apr 20, 2016 | 58.77 | 58.88 | 57.62 | 57.70 | 322,309 | -0.93(-1.59%) |
Apr 19, 2016 | 58.77 | 58.87 | 58.34 | 58.63 | 293,424 | -0.06(-0.11%) |
Apr 18, 2016 | 58.62 | 58.75 | 58.17 | 58.69 | 399,755 | +0.06(+0.11%) |
Apr 15, 2016 | 58.13 | 58.81 | 57.92 | 58.63 | 332,732 | +0.53(+0.91%) |
Apr 14, 2016 | 58.10 | 58.44 | 57.65 | 58.10 | 357,025 | -0.14(-0.24%) |
Apr 13, 2016 | 58.35 | 58.35 | 57.43 | 58.24 | 314,527 | +0.02(+0.04%) |
Apr 12, 2016 | 57.80 | 58.36 | 57.48 | 58.22 | 186,297 | +0.37(+0.64%) |
Apr 11, 2016 | 58.03 | 58.38 | 57.76 | 57.85 | 293,443 | -0.06(-0.11%) |
Apr 08, 2016 | 57.94 | 58.37 | 57.70 | 57.91 | 225,527 | +0.21(+0.37%) |
Apr 07, 2016 | 57.19 | 57.90 | 57.19 | 57.70 | 466,416 | +0.37(+0.65%) |
Apr 06, 2016 | 57.47 | 57.55 | 56.97 | 57.32 | 281,424 | -0.21(-0.37%) |
Apr 05, 2016 | 59.03 | 59.03 | 57.48 | 57.54 | 263,946 | -1.48(-2.51%) |
Apr 04, 2016 | 59.23 | 59.34 | 58.62 | 59.02 | 229,395 | -0.24(-0.40%) |
Apr 01, 2016 | 58.78 | 59.41 | 58.52 | 59.26 | 293,805 | +0.16(+0.27%) |
Mar 31, 2016 | 59.19 | 59.39 | 58.92 | 59.10 | 266,101 | -0.05(-0.08%) |
Mar 30, 2016 | 59.23 | 59.35 | 58.90 | 59.15 | 311,901 | -0.14(-0.24%) |
Mar 29, 2016 | 58.76 | 59.38 | 58.60 | 59.29 | 634,209 | +0.66(+1.12%) |
Mar 28, 2016 | 58.84 | 59.07 | 58.28 | 58.63 | 230,722 | -0.09(-0.15%) |
Mar 24, 2016 | 58.49 | 58.72 | 58.72 | 58.72 | 328,280 | +0.06(+0.11%) |
Mar 23, 2016 | 58.65 | 59.02 | 57.95 | 58.65 | 282,487 | +0.00(+0.00%) |
Mar 22, 2016 | 58.69 | 59.00 | 58.41 | 58.65 | 213,083 | -0.11(-0.19%) |
Mar 21, 2016 | 57.88 | 58.86 | 57.39 | 58.77 | 296,483 | +0.70(+1.20%) |
Mar 18, 2016 | 58.99 | 59.17 | 57.83 | 58.07 | 1,085,649 | -0.68(-1.16%) |
Mar 17, 2016 | 58.54 | 58.87 | 58.37 | 58.75 | 668,414 | +0.32(+0.54%) |
Mar 16, 2016 | 58.27 | 58.64 | 57.60 | 58.43 | 398,926 | +0.16(+0.27%) |
Mar 15, 2016 | 57.98 | 58.60 | 57.74 | 58.27 | 202,032 | +0.10(+0.16%) |
Mar 14, 2016 | 58.25 | 58.50 | 57.89 | 58.18 | 197,713 | -0.44(-0.76%) |
Mar 11, 2016 | 58.69 | 58.96 | 58.19 | 58.62 | 226,426 | +0.32(+0.54%) |
Mar 10, 2016 | 58.54 | 58.74 | 57.44 | 58.31 | 224,113 | -0.19(-0.32%) |
Mar 09, 2016 | 58.12 | 58.69 | 58.12 | 58.50 | 246,499 | +0.27(+0.46%) |
Mar 08, 2016 | 57.69 | 58.39 | 57.38 | 58.23 | 295,196 | +0.70(+1.21%) |
Mar 07, 2016 | 57.03 | 57.68 | 56.77 | 57.53 | 279,490 | +0.37(+0.65%) |
Mar 04, 2016 | 56.26 | 57.33 | 55.92 | 57.16 | 298,649 | +0.55(+0.98%) |
Mar 03, 2016 | 56.41 | 56.61 | 55.85 | 56.60 | 287,954 | +0.23(+0.41%) |
Mar 02, 2016 | 55.81 | 56.39 | 54.69 | 56.37 | 278,223 | +0.51(+0.91%) |