Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.08 | 64.43 | 63.47 | 63.83 | 315,339 | -0.18(-0.28%) |
May 27, 2016 | 63.20 | 64.00 | 64.00 | 64.00 | 435,603 | +0.62(+0.97%) |
May 26, 2016 | 62.50 | 63.50 | 62.50 | 63.39 | 320,627 | +0.91(+1.45%) |
May 25, 2016 | 63.07 | 63.38 | 62.16 | 62.48 | 272,319 | +0.00(+0.00%) |
May 24, 2016 | 61.53 | 63.09 | 61.38 | 62.48 | 724,012 | +1.42(+2.33%) |
May 23, 2016 | 59.95 | 62.10 | 59.95 | 61.06 | 597,141 | +1.17(+1.95%) |
May 20, 2016 | 58.52 | 59.93 | 58.52 | 59.89 | 331,449 | +1.87(+3.22%) |
May 19, 2016 | 58.62 | 59.41 | 57.21 | 58.03 | 318,746 | -0.83(-1.41%) |
May 18, 2016 | 57.63 | 59.67 | 56.07 | 58.86 | 200,955 | +0.86(+1.48%) |
May 17, 2016 | 58.82 | 59.23 | 57.84 | 58.00 | 393,699 | -0.72(-1.22%) |
May 16, 2016 | 57.61 | 59.40 | 57.61 | 58.72 | 318,654 | +1.32(+2.29%) |
May 13, 2016 | 56.57 | 57.77 | 56.57 | 57.40 | 238,217 | +0.49(+0.85%) |
May 12, 2016 | 58.38 | 58.38 | 56.10 | 56.92 | 250,594 | -1.31(-2.25%) |
May 11, 2016 | 58.15 | 59.04 | 57.68 | 58.22 | 228,248 | -0.07(-0.11%) |
May 10, 2016 | 57.86 | 58.40 | 57.06 | 58.29 | 191,341 | +0.51(+0.89%) |
May 09, 2016 | 58.39 | 59.66 | 57.71 | 57.77 | 274,319 | -0.62(-1.06%) |
May 06, 2016 | 57.03 | 58.39 | 56.98 | 58.39 | 272,307 | +0.78(+1.35%) |
May 05, 2016 | 58.17 | 58.52 | 57.42 | 57.62 | 348,748 | -0.54(-0.93%) |
May 04, 2016 | 59.44 | 59.60 | 58.07 | 58.16 | 433,264 | -2.05(-3.40%) |
May 03, 2016 | 61.18 | 61.18 | 58.30 | 60.20 | 623,800 | +0.88(+1.48%) |
May 02, 2016 | 57.06 | 59.52 | 57.06 | 59.33 | 441,842 | +1.02(+1.75%) |
Apr 29, 2016 | 60.04 | 60.11 | 57.84 | 58.31 | 332,234 | -1.65(-2.76%) |
Apr 28, 2016 | 60.74 | 61.15 | 59.74 | 59.96 | 219,125 | -1.09(-1.79%) |
Apr 27, 2016 | 60.42 | 61.88 | 59.48 | 61.05 | 219,338 | +0.39(+0.65%) |
Apr 26, 2016 | 59.80 | 61.22 | 59.61 | 60.66 | 227,844 | +1.16(+1.95%) |
Apr 25, 2016 | 59.34 | 60.30 | 59.18 | 59.50 | 217,907 | -0.46(-0.76%) |
Apr 22, 2016 | 59.01 | 60.46 | 59.01 | 59.96 | 264,536 | +0.73(+1.23%) |
Apr 21, 2016 | 59.39 | 59.80 | 58.86 | 59.23 | 257,101 | -0.33(-0.55%) |
Apr 20, 2016 | 59.50 | 61.02 | 59.35 | 59.56 | 233,476 | -0.17(-0.28%) |
Apr 19, 2016 | 60.84 | 60.84 | 59.24 | 59.73 | 307,353 | -0.92(-1.51%) |
Apr 18, 2016 | 59.95 | 60.91 | 59.95 | 60.64 | 216,917 | +0.21(+0.36%) |
Apr 15, 2016 | 60.70 | 61.41 | 60.23 | 60.43 | 237,000 | -0.53(-0.87%) |
Apr 14, 2016 | 61.55 | 61.65 | 60.08 | 60.96 | 264,092 | -0.59(-0.96%) |
Apr 13, 2016 | 59.74 | 61.67 | 59.48 | 61.55 | 326,810 | +2.20(+3.70%) |
Apr 12, 2016 | 59.48 | 59.94 | 58.80 | 59.35 | 211,567 | +0.02(+0.03%) |
Apr 11, 2016 | 59.84 | 60.16 | 59.22 | 59.33 | 178,478 | -0.12(-0.20%) |
Apr 08, 2016 | 59.61 | 60.02 | 59.22 | 59.46 | 214,054 | +0.17(+0.28%) |
Apr 07, 2016 | 59.45 | 59.76 | 58.40 | 59.29 | 382,240 | -0.39(-0.66%) |
Apr 06, 2016 | 58.65 | 59.86 | 58.58 | 59.68 | 245,527 | +0.98(+1.67%) |
Apr 05, 2016 | 58.82 | 59.18 | 58.38 | 58.70 | 224,631 | -0.59(-0.99%) |
Apr 04, 2016 | 60.46 | 60.96 | 59.27 | 59.29 | 255,161 | -0.92(-1.52%) |
Apr 01, 2016 | 58.88 | 60.43 | 58.55 | 60.20 | 244,597 | +0.76(+1.27%) |
Mar 31, 2016 | 58.28 | 59.89 | 57.86 | 59.45 | 392,809 | +1.02(+1.74%) |
Mar 30, 2016 | 58.58 | 59.04 | 57.96 | 58.43 | 178,248 | +0.36(+0.61%) |
Mar 29, 2016 | 56.56 | 58.20 | 56.28 | 58.07 | 327,872 | +1.35(+2.39%) |
Mar 28, 2016 | 57.32 | 57.55 | 56.48 | 56.72 | 182,312 | -0.27(-0.47%) |
Mar 24, 2016 | 56.37 | 56.99 | 56.99 | 56.99 | 141,239 | +0.26(+0.46%) |
Mar 23, 2016 | 57.28 | 57.62 | 56.70 | 56.73 | 221,125 | -0.56(-0.98%) |
Mar 22, 2016 | 56.85 | 57.48 | 56.72 | 57.29 | 250,498 | +0.07(+0.13%) |
Mar 21, 2016 | 58.07 | 58.14 | 57.02 | 57.21 | 181,749 | -1.01(-1.74%) |
Mar 18, 2016 | 56.69 | 58.25 | 55.76 | 58.23 | 493,004 | +1.82(+3.22%) |
Mar 17, 2016 | 56.11 | 56.50 | 55.31 | 56.41 | 244,079 | +0.16(+0.28%) |
Mar 16, 2016 | 55.29 | 56.47 | 54.68 | 56.25 | 169,836 | +0.69(+1.24%) |
Mar 15, 2016 | 55.76 | 55.87 | 54.93 | 55.56 | 402,991 | -0.61(-1.08%) |
Mar 14, 2016 | 56.99 | 57.09 | 55.71 | 56.17 | 160,899 | -0.70(-1.23%) |
Mar 11, 2016 | 55.96 | 56.94 | 55.20 | 56.87 | 211,474 | +1.33(+2.40%) |
Mar 10, 2016 | 55.99 | 56.73 | 54.78 | 55.54 | 170,859 | -0.11(-0.20%) |
Mar 09, 2016 | 55.07 | 55.69 | 54.01 | 55.65 | 191,662 | +0.85(+1.55%) |
Mar 08, 2016 | 56.95 | 57.03 | 54.56 | 54.80 | 220,036 | -2.47(-4.31%) |
Mar 07, 2016 | 57.05 | 58.07 | 56.77 | 57.27 | 292,993 | -0.27(-0.47%) |
Mar 04, 2016 | 56.60 | 57.67 | 55.65 | 57.54 | 373,327 | +1.25(+2.22%) |
Mar 03, 2016 | 56.33 | 56.63 | 55.38 | 56.29 | 225,707 | -0.05(-0.08%) |
Mar 02, 2016 | 55.86 | 56.70 | 55.49 | 56.34 | 231,044 | +0.23(+0.41%) |