Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.06 | 62.31 | 61.40 | 61.67 | 618,298 | -0.32(-0.51%) |
May 27, 2016 | 61.78 | 61.99 | 61.99 | 61.99 | 466,712 | +0.24(+0.38%) |
May 26, 2016 | 61.80 | 62.30 | 61.71 | 61.75 | 364,108 | -0.20(-0.32%) |
May 25, 2016 | 62.41 | 62.42 | 61.48 | 61.95 | 904,813 | -0.15(-0.25%) |
May 24, 2016 | 61.72 | 62.41 | 61.15 | 62.10 | 553,317 | +0.82(+1.34%) |
May 23, 2016 | 61.44 | 61.45 | 60.94 | 61.28 | 490,737 | -0.13(-0.21%) |
May 20, 2016 | 61.71 | 62.55 | 61.33 | 61.41 | 639,595 | +0.14(+0.22%) |
May 19, 2016 | 60.79 | 61.46 | 60.61 | 61.28 | 1,347,093 | +0.03(+0.04%) |
May 18, 2016 | 60.84 | 61.49 | 60.37 | 61.25 | 790,186 | +0.32(+0.52%) |
May 17, 2016 | 60.56 | 61.18 | 60.14 | 60.93 | 1,143,049 | +0.45(+0.74%) |
May 16, 2016 | 60.24 | 60.78 | 59.88 | 60.48 | 522,204 | +0.30(+0.50%) |
May 13, 2016 | 60.18 | 61.03 | 59.77 | 60.18 | 595,142 | -0.11(-0.18%) |
May 12, 2016 | 60.44 | 60.56 | 59.76 | 60.29 | 336,612 | +0.17(+0.29%) |
May 11, 2016 | 61.03 | 61.30 | 60.07 | 60.12 | 311,366 | -0.91(-1.49%) |
May 10, 2016 | 60.70 | 61.10 | 60.41 | 61.03 | 359,211 | +0.70(+1.16%) |
May 09, 2016 | 60.15 | 60.66 | 59.89 | 60.33 | 484,489 | +0.15(+0.24%) |
May 06, 2016 | 59.60 | 60.22 | 59.08 | 60.18 | 408,419 | +0.58(+0.98%) |
May 05, 2016 | 59.71 | 59.97 | 59.17 | 59.60 | 844,009 | -0.08(-0.14%) |
May 04, 2016 | 59.60 | 59.81 | 59.11 | 59.68 | 591,234 | -0.21(-0.35%) |
May 03, 2016 | 60.45 | 60.57 | 59.62 | 59.89 | 902,545 | -0.74(-1.22%) |
May 02, 2016 | 59.71 | 61.19 | 59.57 | 60.63 | 1,089,504 | +0.96(+1.60%) |
Apr 29, 2016 | 59.47 | 59.75 | 58.87 | 59.67 | 1,050,991 | +0.19(+0.32%) |
Apr 28, 2016 | 58.30 | 60.35 | 58.04 | 59.48 | 1,926,827 | -1.45(-2.38%) |
Apr 27, 2016 | 60.04 | 61.00 | 59.69 | 60.93 | 1,090,964 | +1.06(+1.77%) |
Apr 26, 2016 | 59.26 | 59.95 | 59.15 | 59.87 | 854,249 | +0.88(+1.50%) |
Apr 25, 2016 | 58.63 | 59.02 | 58.28 | 58.99 | 586,867 | +0.42(+0.72%) |
Apr 22, 2016 | 57.74 | 58.61 | 57.67 | 58.57 | 611,606 | +0.91(+1.58%) |
Apr 21, 2016 | 58.30 | 58.70 | 57.56 | 57.66 | 394,499 | -0.61(-1.05%) |
Apr 20, 2016 | 58.34 | 58.55 | 57.97 | 58.27 | 384,917 | +0.03(+0.05%) |
Apr 19, 2016 | 58.67 | 58.89 | 58.12 | 58.24 | 502,116 | -0.34(-0.58%) |
Apr 18, 2016 | 57.90 | 58.86 | 57.89 | 58.58 | 346,505 | +0.44(+0.75%) |
Apr 15, 2016 | 57.97 | 58.19 | 57.73 | 58.14 | 373,653 | +0.06(+0.11%) |
Apr 14, 2016 | 58.55 | 58.59 | 57.90 | 58.08 | 508,646 | -0.53(-0.90%) |
Apr 13, 2016 | 58.02 | 58.65 | 57.76 | 58.60 | 818,961 | +0.79(+1.37%) |
Apr 12, 2016 | 57.84 | 58.34 | 57.56 | 57.81 | 629,833 | +0.00(+0.00%) |
Apr 11, 2016 | 58.85 | 59.01 | 57.70 | 57.81 | 633,971 | -0.59(-1.01%) |
Apr 08, 2016 | 58.83 | 59.04 | 58.27 | 58.40 | 470,994 | +0.08(+0.14%) |
Apr 07, 2016 | 60.16 | 60.16 | 58.14 | 58.32 | 1,117,546 | -2.04(-3.38%) |
Apr 06, 2016 | 59.13 | 60.43 | 58.97 | 60.36 | 1,254,628 | +1.38(+2.33%) |
Apr 05, 2016 | 58.85 | 59.46 | 58.41 | 58.99 | 1,073,848 | -0.15(-0.25%) |
Apr 04, 2016 | 59.60 | 60.03 | 58.96 | 59.13 | 497,698 | -0.47(-0.80%) |
Apr 01, 2016 | 57.87 | 59.72 | 57.51 | 59.61 | 1,024,178 | +1.52(+2.62%) |
Mar 31, 2016 | 58.17 | 58.61 | 57.86 | 58.08 | 571,569 | -0.12(-0.20%) |
Mar 30, 2016 | 58.18 | 58.29 | 57.47 | 58.20 | 516,727 | +0.18(+0.31%) |
Mar 29, 2016 | 57.81 | 58.18 | 57.40 | 58.02 | 647,856 | +0.25(+0.43%) |
Mar 28, 2016 | 57.92 | 57.92 | 57.37 | 57.77 | 344,001 | +0.21(+0.36%) |
Mar 24, 2016 | 57.65 | 57.56 | 57.56 | 57.56 | 491,500 | -0.20(-0.35%) |
Mar 23, 2016 | 58.41 | 58.41 | 57.64 | 57.77 | 498,660 | -0.78(-1.34%) |
Mar 22, 2016 | 58.49 | 58.77 | 58.30 | 58.55 | 588,853 | -0.25(-0.42%) |
Mar 21, 2016 | 58.59 | 59.02 | 58.32 | 58.80 | 769,779 | -0.06(-0.11%) |
Mar 18, 2016 | 58.97 | 59.59 | 58.80 | 58.86 | 949,577 | +0.17(+0.30%) |
Mar 17, 2016 | 58.01 | 58.82 | 57.57 | 58.69 | 653,910 | +0.56(+0.96%) |
Mar 16, 2016 | 57.75 | 58.44 | 57.46 | 58.13 | 534,038 | +0.11(+0.19%) |
Mar 15, 2016 | 57.93 | 58.49 | 57.81 | 58.02 | 507,945 | -0.48(-0.83%) |
Mar 14, 2016 | 57.65 | 58.78 | 57.65 | 58.50 | 624,972 | +0.49(+0.85%) |
Mar 11, 2016 | 58.04 | 58.20 | 57.65 | 58.01 | 483,649 | +0.59(+1.03%) |
Mar 10, 2016 | 57.83 | 58.34 | 56.99 | 57.42 | 636,733 | -0.20(-0.35%) |
Mar 09, 2016 | 57.72 | 57.95 | 57.21 | 57.62 | 526,437 | +0.34(+0.59%) |
Mar 08, 2016 | 57.40 | 57.66 | 56.81 | 57.28 | 1,068,490 | -0.49(-0.85%) |
Mar 07, 2016 | 57.92 | 58.20 | 57.31 | 57.77 | 1,003,434 | -0.41(-0.70%) |
Mar 04, 2016 | 58.99 | 59.15 | 58.09 | 58.18 | 919,921 | -0.82(-1.39%) |
Mar 03, 2016 | 58.76 | 59.13 | 58.44 | 59.00 | 764,750 | +0.18(+0.31%) |
Mar 02, 2016 | 58.78 | 59.13 | 58.28 | 58.82 | 740,701 | -0.17(-0.29%) |