Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.01 | 62.47 | 61.01 | 62.47 | 399 | -0.03(-0.05%) |
May 27, 2016 | 62.50 | 62.50 | 62.50 | 0 | -0.47(-0.75%) | |
May 24, 2016 | 62.97 | 62.97 | 62.97 | 616 | +1.33(+2.16%) | |
May 23, 2016 | 61.25 | 61.79 | 61.25 | 61.64 | 1,822 | +0.25(+0.41%) |
May 20, 2016 | 61.39 | 61.39 | 61.39 | 61.39 | 399 | +0.26(+0.42%) |
May 19, 2016 | 61.13 | 61.13 | 61.13 | 61.13 | 422 | +0.50(+0.83%) |
May 18, 2016 | 61.11 | 61.11 | 60.63 | 60.63 | 7,416 | +0.53(+0.87%) |
May 17, 2016 | 61.36 | 61.36 | 60.10 | 60.10 | 2,171 | -0.45(-0.73%) |
May 16, 2016 | 60.48 | 60.55 | 60.38 | 60.55 | 2,208 | -1.11(-1.80%) |
May 13, 2016 | 61.74 | 61.74 | 60.48 | 61.66 | 660 | +0.91(+1.50%) |
May 12, 2016 | 60.48 | 60.75 | 60.48 | 60.75 | 1,013 | -0.70(-1.14%) |
May 11, 2016 | 61.45 | 61.45 | 61.45 | 61.45 | 996 | -0.41(-0.66%) |
May 10, 2016 | 61.92 | 61.96 | 61.86 | 61.86 | 1,872 | +0.47(+0.77%) |
May 09, 2016 | 61.25 | 61.56 | 60.78 | 61.39 | 2,826 | +0.24(+0.39%) |
May 06, 2016 | 60.74 | 61.54 | 60.74 | 61.15 | 1,765 | +0.19(+0.31%) |
May 05, 2016 | 61.25 | 61.30 | 60.77 | 60.96 | 1,150 | -0.34(-0.55%) |
May 04, 2016 | 61.20 | 61.38 | 61.20 | 61.30 | 2,227 | -0.30(-0.50%) |
May 03, 2016 | 61.70 | 62.01 | 61.45 | 61.60 | 2,650 | -0.12(-0.20%) |
May 02, 2016 | 62.41 | 62.41 | 61.49 | 61.73 | 3,263 | -0.91(-1.45%) |
Apr 29, 2016 | 63.00 | 63.01 | 62.37 | 62.64 | 3,251 | -0.36(-0.57%) |
Apr 28, 2016 | 62.78 | 63.56 | 62.78 | 63.00 | 4,602 | -1.63(-2.52%) |
Apr 27, 2016 | 64.63 | 64.63 | 64.63 | 64.63 | 250 | -1.42(-2.15%) |
Apr 26, 2016 | 66.05 | 66.05 | 66.05 | 66.05 | 507 | +1.05(+1.62%) |
Apr 25, 2016 | 65.30 | 65.30 | 65.00 | 65.00 | 1,026 | -1.58(-2.37%) |
Apr 21, 2016 | 66.58 | 66.58 | 66.58 | 425 | +1.19(+1.82%) | |
Apr 20, 2016 | 65.19 | 65.55 | 65.19 | 65.39 | 1,138 | +0.34(+0.52%) |
Apr 19, 2016 | 64.76 | 65.12 | 64.42 | 65.05 | 2,396 | +0.40(+0.62%) |
Apr 18, 2016 | 65.00 | 65.04 | 64.65 | 64.65 | 10,213 | -0.51(-0.78%) |
Apr 15, 2016 | 65.20 | 65.44 | 65.15 | 65.16 | 5,438 | +0.28(+0.43%) |
Apr 14, 2016 | 64.58 | 65.11 | 64.58 | 64.88 | 11,611 | +0.69(+1.07%) |
Apr 13, 2016 | 64.03 | 64.87 | 63.92 | 64.19 | 12,456 | +0.78(+1.24%) |
Apr 12, 2016 | 63.10 | 63.45 | 63.10 | 63.41 | 11,532 | -0.45(-0.71%) |
Apr 11, 2016 | 63.76 | 63.86 | 63.76 | 63.86 | 1,115 | -0.22(-0.34%) |
Apr 08, 2016 | 63.90 | 64.08 | 63.90 | 64.08 | 2,449 | +1.55(+2.48%) |
Apr 07, 2016 | 62.00 | 63.02 | 62.00 | 62.53 | 2,187 | +3.81(+6.49%) |
Apr 06, 2016 | 58.14 | 58.72 | 58.10 | 58.72 | 1,893 | +0.48(+0.82%) |
Apr 05, 2016 | 57.98 | 58.39 | 57.84 | 58.24 | 125,485 | +0.54(+0.94%) |
Apr 04, 2016 | 57.59 | 57.70 | 57.59 | 57.70 | 738 | -0.06(-0.10%) |
Apr 01, 2016 | 57.66 | 57.76 | 57.30 | 57.76 | 4,071 | -3.01(-4.95%) |
Mar 30, 2016 | 60.77 | 60.77 | 60.77 | 525 | -1.61(-2.58%) | |
Mar 29, 2016 | 61.81 | 62.38 | 61.81 | 62.38 | 2,067 | +1.34(+2.20%) |
Mar 28, 2016 | 62.68 | 62.68 | 61.04 | 61.04 | 1,763 | -0.72(-1.17%) |
Mar 24, 2016 | 61.76 | 61.76 | 61.76 | 0 | +0.66(+1.08%) | |
Mar 23, 2016 | 60.66 | 61.10 | 60.66 | 61.10 | 1,626 | -0.33(-0.54%) |
Mar 22, 2016 | 61.25 | 61.68 | 60.69 | 61.43 | 7,521 | +0.98(+1.62%) |
Mar 21, 2016 | 60.10 | 61.29 | 60.10 | 60.45 | 2,627 | -0.10(-0.17%) |
Mar 17, 2016 | 60.55 | 60.55 | 60.55 | 551 | -0.14(-0.23%) | |
Mar 16, 2016 | 60.09 | 60.69 | 60.09 | 60.69 | 906 | -0.22(-0.36%) |
Mar 15, 2016 | 61.36 | 61.58 | 60.91 | 60.91 | 750 | -2.22(-3.52%) |
Mar 14, 2016 | 63.13 | 63.13 | 63.13 | 63.13 | 457 | +0.11(+0.17%) |
Mar 11, 2016 | 63.02 | 63.02 | 63.02 | 63.02 | 525 | +1.24(+2.01%) |
Mar 10, 2016 | 62.51 | 62.51 | 61.60 | 61.78 | 1,211 | +0.33(+0.54%) |
Mar 09, 2016 | 61.66 | 61.66 | 61.45 | 61.45 | 925 | +0.47(+0.77%) |
Mar 08, 2016 | 60.77 | 60.98 | 60.73 | 60.98 | 2,152 | -1.43(-2.29%) |
Mar 07, 2016 | 62.10 | 62.41 | 62.10 | 62.41 | 1,885 | -0.68(-1.08%) |
Mar 04, 2016 | 62.99 | 63.09 | 62.53 | 63.09 | 1,042 | -0.91(-1.42%) |
Mar 03, 2016 | 64.00 | 64.00 | 64.00 | 64.00 | 1,619 | -0.39(-0.61%) |
Mar 02, 2016 | 64.41 | 64.41 | 63.82 | 64.39 | 875 | +0.85(+1.34%) |