Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.09 | 62.32 | 61.69 | 61.81 | 26,089 | -0.03(-0.04%) |
May 27, 2016 | 61.93 | 61.83 | 61.83 | 61.83 | 2,865 | -0.11(-0.18%) |
May 26, 2016 | 62.14 | 62.14 | 61.83 | 61.95 | 3,349 | +0.03(+0.06%) |
May 25, 2016 | 61.58 | 61.98 | 61.58 | 61.91 | 9,112 | +0.42(+0.68%) |
May 24, 2016 | 61.05 | 61.60 | 61.05 | 61.49 | 38,958 | +0.65(+1.08%) |
May 23, 2016 | 60.85 | 60.92 | 60.76 | 60.84 | 14,996 | -0.14(-0.23%) |
May 20, 2016 | 60.82 | 61.16 | 60.82 | 60.98 | 8,748 | +0.37(+0.60%) |
May 19, 2016 | 60.51 | 60.65 | 60.35 | 60.61 | 11,144 | -0.51(-0.84%) |
May 18, 2016 | 61.08 | 61.54 | 60.86 | 61.13 | 20,799 | +0.00(+0.00%) |
May 17, 2016 | 61.27 | 61.78 | 61.13 | 61.13 | 5,586 | -0.38(-0.62%) |
May 16, 2016 | 61.03 | 61.58 | 59.51 | 61.51 | 15,395 | +0.72(+1.19%) |
May 13, 2016 | 61.25 | 61.25 | 60.61 | 60.79 | 8,025 | -0.78(-1.26%) |
May 12, 2016 | 61.77 | 61.77 | 61.46 | 61.56 | 7,233 | -0.04(-0.07%) |
May 11, 2016 | 61.82 | 62.08 | 61.61 | 61.61 | 5,562 | -0.43(-0.69%) |
May 10, 2016 | 61.29 | 62.03 | 61.29 | 62.03 | 11,675 | +1.02(+1.67%) |
May 09, 2016 | 61.26 | 61.43 | 60.98 | 61.01 | 28,519 | -0.22(-0.36%) |
May 06, 2016 | 61.07 | 61.37 | 60.83 | 61.23 | 3,677 | +0.31(+0.52%) |
May 05, 2016 | 61.03 | 61.22 | 60.79 | 60.92 | 3,428 | -0.11(-0.19%) |
May 04, 2016 | 61.35 | 61.35 | 60.81 | 61.03 | 3,786 | -0.55(-0.89%) |
May 03, 2016 | 61.94 | 61.94 | 61.39 | 61.58 | 6,229 | -0.71(-1.13%) |
May 02, 2016 | 61.47 | 62.38 | 61.47 | 62.29 | 4,404 | +0.37(+0.59%) |
Apr 29, 2016 | 62.14 | 62.16 | 61.70 | 61.92 | 32,722 | -0.18(-0.29%) |
Apr 28, 2016 | 62.52 | 62.64 | 62.10 | 62.10 | 3,580 | -0.82(-1.30%) |
Apr 27, 2016 | 62.53 | 63.09 | 62.53 | 62.92 | 5,297 | +0.26(+0.41%) |
Apr 26, 2016 | 62.56 | 62.74 | 62.43 | 62.66 | 11,336 | +0.32(+0.52%) |
Apr 25, 2016 | 62.59 | 62.59 | 62.12 | 62.34 | 85,013 | -0.44(-0.70%) |
Apr 22, 2016 | 62.57 | 62.92 | 61.29 | 62.77 | 5,342 | +0.04(+0.07%) |
Apr 21, 2016 | 62.78 | 63.06 | 62.61 | 62.73 | 25,672 | -0.19(-0.31%) |
Apr 20, 2016 | 62.90 | 63.28 | 62.85 | 62.92 | 9,445 | +0.03(+0.06%) |
Apr 19, 2016 | 62.64 | 63.09 | 61.55 | 62.89 | 11,764 | +0.59(+0.95%) |
Apr 18, 2016 | 62.25 | 62.32 | 62.16 | 62.29 | 6,019 | +0.22(+0.35%) |
Apr 15, 2016 | 62.16 | 62.19 | 61.97 | 62.08 | 4,306 | -0.03(-0.04%) |
Apr 14, 2016 | 62.06 | 62.27 | 62.06 | 62.10 | 3,800 | +0.09(+0.14%) |
Apr 13, 2016 | 61.68 | 62.03 | 61.63 | 62.02 | 1,685 | +0.94(+1.54%) |
Apr 12, 2016 | 60.65 | 61.17 | 60.65 | 61.07 | 101,368 | +0.40(+0.66%) |
Apr 11, 2016 | 60.79 | 60.97 | 60.54 | 60.67 | 8,353 | +0.20(+0.33%) |
Apr 08, 2016 | 60.85 | 60.93 | 60.47 | 60.47 | 3,395 | +0.78(+1.30%) |
Apr 07, 2016 | 60.04 | 60.04 | 59.51 | 59.69 | 7,175 | -0.53(-0.88%) |
Apr 06, 2016 | 59.98 | 60.27 | 59.80 | 60.23 | 18,520 | +0.33(+0.55%) |
Apr 05, 2016 | 60.03 | 60.12 | 59.82 | 59.90 | 12,726 | -0.72(-1.18%) |
Apr 04, 2016 | 60.99 | 61.14 | 60.60 | 60.61 | 22,054 | -0.47(-0.77%) |
Apr 01, 2016 | 60.52 | 61.08 | 60.25 | 61.08 | 6,655 | -0.38(-0.61%) |
Mar 31, 2016 | 61.58 | 61.71 | 61.37 | 61.46 | 42,742 | -0.44(-0.70%) |
Mar 30, 2016 | 61.88 | 62.03 | 61.75 | 61.89 | 13,917 | +0.58(+0.94%) |
Mar 29, 2016 | 60.69 | 61.52 | 60.49 | 61.32 | 55,484 | +0.37(+0.60%) |
Mar 28, 2016 | 60.95 | 61.13 | 60.60 | 60.95 | 42,749 | +0.54(+0.90%) |
Mar 24, 2016 | 60.17 | 60.41 | 60.41 | 60.41 | 3,438 | -0.46(-0.75%) |
Mar 23, 2016 | 61.06 | 61.16 | 60.86 | 60.86 | 7,572 | -0.64(-1.04%) |
Mar 22, 2016 | 61.12 | 61.67 | 61.12 | 61.50 | 38,133 | +0.05(+0.09%) |
Mar 21, 2016 | 61.33 | 61.65 | 61.23 | 61.45 | 57,110 | -0.12(-0.20%) |
Mar 18, 2016 | 61.16 | 61.64 | 61.16 | 61.57 | 75,942 | +0.40(+0.66%) |
Mar 17, 2016 | 60.12 | 61.19 | 60.09 | 61.17 | 20,791 | +1.10(+1.83%) |
Mar 16, 2016 | 59.36 | 60.24 | 59.36 | 60.07 | 15,248 | +0.36(+0.60%) |
Mar 15, 2016 | 59.44 | 59.71 | 59.35 | 59.71 | 44,437 | -0.36(-0.60%) |
Mar 14, 2016 | 59.78 | 60.11 | 59.65 | 60.07 | 85,887 | +0.16(+0.27%) |
Mar 11, 2016 | 59.81 | 60.00 | 59.78 | 59.91 | 6,723 | +1.09(+1.85%) |
Mar 10, 2016 | 59.50 | 59.50 | 58.39 | 58.82 | 3,046 | -0.06(-0.10%) |
Mar 09, 2016 | 58.85 | 59.16 | 58.85 | 58.88 | 3,510 | +0.05(+0.09%) |
Mar 08, 2016 | 59.19 | 59.25 | 58.80 | 58.83 | 19,302 | -0.79(-1.32%) |
Mar 07, 2016 | 59.05 | 59.62 | 59.05 | 59.62 | 30,025 | +0.03(+0.04%) |
Mar 04, 2016 | 59.28 | 59.80 | 59.26 | 59.59 | 20,445 | +0.63(+1.07%) |
Mar 03, 2016 | 58.82 | 59.03 | 58.66 | 58.96 | 56,971 | +0.39(+0.67%) |
Mar 02, 2016 | 58.19 | 58.57 | 58.19 | 58.57 | 34,240 | +0.24(+0.42%) |