Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.11 | 58.67 | 57.88 | 58.54 | 96,900 | +0.95(+1.66%) |
May 27, 2016 | 57.50 | 57.58 | 57.58 | 57.58 | 24,049 | +0.61(+1.07%) |
May 26, 2016 | 56.70 | 57.04 | 56.67 | 56.98 | 40,927 | +0.14(+0.25%) |
May 25, 2016 | 56.88 | 57.09 | 56.53 | 56.83 | 35,262 | +0.14(+0.24%) |
May 24, 2016 | 55.81 | 56.79 | 55.81 | 56.70 | 51,030 | +1.28(+2.32%) |
May 23, 2016 | 55.48 | 55.84 | 55.41 | 55.41 | 129,516 | -0.23(-0.41%) |
May 20, 2016 | 55.50 | 55.80 | 55.50 | 55.64 | 30,862 | +0.68(+1.24%) |
May 19, 2016 | 55.11 | 55.13 | 54.69 | 54.96 | 72,897 | -0.55(-0.99%) |
May 18, 2016 | 55.42 | 56.18 | 55.27 | 55.51 | 50,236 | -0.38(-0.68%) |
May 17, 2016 | 56.17 | 56.25 | 55.66 | 55.89 | 45,238 | -0.20(-0.36%) |
May 16, 2016 | 55.47 | 56.27 | 55.47 | 56.09 | 111,919 | +1.35(+2.47%) |
May 13, 2016 | 55.40 | 55.52 | 54.70 | 54.74 | 80,866 | -0.95(-1.71%) |
May 12, 2016 | 56.35 | 56.35 | 55.55 | 55.69 | 113,283 | -0.28(-0.50%) |
May 11, 2016 | 56.10 | 56.31 | 55.90 | 55.97 | 63,860 | -0.53(-0.94%) |
May 10, 2016 | 55.93 | 56.56 | 55.93 | 56.50 | 22,480 | +0.85(+1.53%) |
May 09, 2016 | 56.27 | 56.34 | 55.61 | 55.65 | 109,310 | -1.06(-1.86%) |
May 06, 2016 | 56.30 | 56.91 | 56.30 | 56.71 | 163,095 | -0.19(-0.34%) |
May 05, 2016 | 57.29 | 57.36 | 56.75 | 56.90 | 47,169 | +0.33(+0.58%) |
May 04, 2016 | 56.76 | 57.04 | 56.45 | 56.57 | 199,976 | -0.53(-0.93%) |
May 03, 2016 | 57.67 | 57.79 | 57.10 | 57.10 | 281,928 | -1.23(-2.11%) |
May 02, 2016 | 58.83 | 58.83 | 58.06 | 58.33 | 53,563 | -0.25(-0.43%) |
Apr 29, 2016 | 58.75 | 58.93 | 58.17 | 58.59 | 100,689 | -0.51(-0.87%) |
Apr 28, 2016 | 59.46 | 59.73 | 59.03 | 59.10 | 90,678 | -0.54(-0.91%) |
Apr 27, 2016 | 59.19 | 59.76 | 59.02 | 59.64 | 37,630 | +0.14(+0.23%) |
Apr 26, 2016 | 59.31 | 59.58 | 59.14 | 59.51 | 18,878 | +0.12(+0.20%) |
Apr 25, 2016 | 59.64 | 59.64 | 59.26 | 59.39 | 31,113 | -0.51(-0.86%) |
Apr 22, 2016 | 60.20 | 60.53 | 59.68 | 59.90 | 94,168 | -0.37(-0.62%) |
Apr 21, 2016 | 60.65 | 60.83 | 60.08 | 60.28 | 101,299 | -0.44(-0.72%) |
Apr 20, 2016 | 60.39 | 61.07 | 60.22 | 60.71 | 73,040 | -0.52(-0.85%) |
Apr 19, 2016 | 60.92 | 61.31 | 60.75 | 61.24 | 38,932 | +0.49(+0.81%) |
Apr 18, 2016 | 60.22 | 60.93 | 60.13 | 60.75 | 56,309 | +0.35(+0.59%) |
Apr 15, 2016 | 60.58 | 60.67 | 60.30 | 60.39 | 47,872 | -0.59(-0.97%) |
Apr 14, 2016 | 61.12 | 61.12 | 60.73 | 60.98 | 38,130 | -0.17(-0.28%) |
Apr 13, 2016 | 60.88 | 61.15 | 60.82 | 61.15 | 99,708 | +1.82(+3.07%) |
Apr 12, 2016 | 58.87 | 59.58 | 58.55 | 59.33 | 38,919 | +0.82(+1.40%) |
Apr 11, 2016 | 58.77 | 59.17 | 58.47 | 58.51 | 97,635 | +0.63(+1.09%) |
Apr 08, 2016 | 58.29 | 58.33 | 57.75 | 57.88 | 27,152 | +0.48(+0.84%) |
Apr 07, 2016 | 57.72 | 57.80 | 57.08 | 57.40 | 48,998 | -0.86(-1.48%) |
Apr 06, 2016 | 57.47 | 58.26 | 57.31 | 58.26 | 24,354 | +1.11(+1.93%) |
Apr 05, 2016 | 57.63 | 57.65 | 57.06 | 57.15 | 41,905 | -1.09(-1.87%) |
Apr 04, 2016 | 58.68 | 58.92 | 58.13 | 58.24 | 117,373 | -0.47(-0.81%) |
Apr 01, 2016 | 57.86 | 58.84 | 57.57 | 58.71 | 45,577 | -0.19(-0.33%) |
Mar 31, 2016 | 59.01 | 59.31 | 58.76 | 58.91 | 32,973 | -0.10(-0.17%) |
Mar 30, 2016 | 59.09 | 59.45 | 59.01 | 59.01 | 33,519 | +0.66(+1.13%) |
Mar 29, 2016 | 57.29 | 58.39 | 57.19 | 58.35 | 10,989 | +0.75(+1.30%) |
Mar 28, 2016 | 57.37 | 57.61 | 57.36 | 57.60 | 66,849 | +0.21(+0.37%) |
Mar 24, 2016 | 56.90 | 57.39 | 57.39 | 57.39 | 39,451 | -0.24(-0.42%) |
Mar 23, 2016 | 58.18 | 58.18 | 57.57 | 57.63 | 38,520 | -0.87(-1.49%) |
Mar 22, 2016 | 58.30 | 58.68 | 58.21 | 58.50 | 85,381 | -0.32(-0.55%) |
Mar 21, 2016 | 58.71 | 59.11 | 58.61 | 58.82 | 94,768 | +0.31(+0.53%) |
Mar 18, 2016 | 58.45 | 58.69 | 58.41 | 58.51 | 31,854 | +0.60(+1.03%) |
Mar 17, 2016 | 57.24 | 57.96 | 57.24 | 57.91 | 70,668 | +0.42(+0.73%) |
Mar 16, 2016 | 56.17 | 57.51 | 56.13 | 57.49 | 78,890 | +0.68(+1.20%) |
Mar 15, 2016 | 56.56 | 56.83 | 56.34 | 56.81 | 41,513 | -0.43(-0.75%) |
Mar 14, 2016 | 57.14 | 57.46 | 57.06 | 57.24 | 31,229 | +0.09(+0.16%) |
Mar 11, 2016 | 56.35 | 57.23 | 56.35 | 57.14 | 131,577 | +1.81(+3.28%) |
Mar 10, 2016 | 55.87 | 56.10 | 54.72 | 55.33 | 418,625 | -0.35(-0.62%) |
Mar 09, 2016 | 55.62 | 55.88 | 55.43 | 55.68 | 104,377 | +0.19(+0.33%) |
Mar 08, 2016 | 55.89 | 55.94 | 55.42 | 55.49 | 95,438 | -1.16(-2.04%) |
Mar 07, 2016 | 56.35 | 56.95 | 56.08 | 56.65 | 211,968 | -0.55(-0.96%) |
Mar 04, 2016 | 56.25 | 57.42 | 56.25 | 57.19 | 63,753 | +1.33(+2.37%) |
Mar 03, 2016 | 55.44 | 55.90 | 55.43 | 55.87 | 97,141 | -0.09(-0.17%) |
Mar 02, 2016 | 55.59 | 56.00 | 55.30 | 55.96 | 94,472 | +0.73(+1.31%) |