Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.09 | 60.43 | 59.78 | 60.23 | 1,226,178 | +0.17(+0.29%) |
May 27, 2016 | 59.92 | 60.06 | 60.06 | 60.06 | 613,167 | +0.26(+0.44%) |
May 26, 2016 | 59.45 | 59.86 | 59.38 | 59.79 | 580,636 | +0.42(+0.71%) |
May 25, 2016 | 59.70 | 59.83 | 59.30 | 59.37 | 586,531 | -0.46(-0.77%) |
May 24, 2016 | 59.06 | 59.88 | 58.59 | 59.83 | 902,317 | +0.79(+1.34%) |
May 23, 2016 | 59.62 | 59.73 | 59.02 | 59.04 | 393,186 | -0.53(-0.89%) |
May 20, 2016 | 59.49 | 59.66 | 59.06 | 59.57 | 622,042 | +0.17(+0.29%) |
May 19, 2016 | 58.73 | 59.45 | 58.53 | 59.40 | 489,226 | +0.45(+0.76%) |
May 18, 2016 | 59.38 | 60.23 | 58.78 | 58.95 | 719,424 | -0.81(-1.36%) |
May 17, 2016 | 61.46 | 61.46 | 59.48 | 59.76 | 727,604 | -1.83(-2.97%) |
May 16, 2016 | 61.13 | 61.68 | 60.78 | 61.59 | 1,215,329 | +0.60(+0.98%) |
May 13, 2016 | 61.22 | 61.62 | 60.64 | 60.99 | 988,910 | -0.19(-0.31%) |
May 12, 2016 | 61.06 | 61.36 | 60.89 | 61.18 | 1,480,557 | -0.03(-0.05%) |
May 11, 2016 | 61.19 | 61.57 | 60.89 | 61.22 | 692,537 | +0.06(+0.09%) |
May 10, 2016 | 61.11 | 61.64 | 60.96 | 61.16 | 490,666 | +0.13(+0.22%) |
May 09, 2016 | 60.70 | 61.30 | 60.49 | 61.03 | 659,367 | +0.58(+0.96%) |
May 06, 2016 | 60.44 | 60.67 | 59.80 | 60.44 | 703,994 | +0.02(+0.03%) |
May 05, 2016 | 59.29 | 61.48 | 59.24 | 60.43 | 1,127,350 | -0.43(-0.70%) |
May 04, 2016 | 59.93 | 61.46 | 59.67 | 60.85 | 783,377 | +1.04(+1.74%) |
May 03, 2016 | 60.19 | 60.36 | 59.70 | 59.81 | 638,246 | -0.11(-0.18%) |
May 02, 2016 | 59.75 | 60.22 | 59.60 | 59.92 | 758,936 | +0.33(+0.55%) |
Apr 29, 2016 | 58.88 | 59.71 | 58.48 | 59.59 | 766,450 | +0.39(+0.67%) |
Apr 28, 2016 | 58.65 | 59.53 | 58.56 | 59.20 | 374,420 | +0.22(+0.38%) |
Apr 27, 2016 | 58.98 | 59.54 | 58.36 | 58.97 | 462,014 | +0.07(+0.13%) |
Apr 26, 2016 | 58.72 | 59.17 | 58.64 | 58.90 | 436,089 | +0.32(+0.55%) |
Apr 25, 2016 | 58.46 | 58.75 | 58.32 | 58.58 | 474,253 | +0.01(+0.01%) |
Apr 22, 2016 | 57.98 | 58.69 | 57.89 | 58.57 | 506,363 | +0.58(+1.01%) |
Apr 21, 2016 | 59.48 | 59.48 | 57.83 | 57.99 | 576,590 | -1.66(-2.78%) |
Apr 20, 2016 | 60.87 | 61.18 | 59.59 | 59.65 | 423,183 | -1.17(-1.92%) |
Apr 19, 2016 | 60.52 | 61.00 | 60.28 | 60.81 | 462,697 | +0.30(+0.49%) |
Apr 18, 2016 | 60.69 | 60.69 | 60.30 | 60.52 | 465,825 | +0.04(+0.07%) |
Apr 15, 2016 | 60.16 | 60.73 | 60.06 | 60.48 | 825,843 | +0.44(+0.72%) |
Apr 14, 2016 | 60.69 | 61.05 | 60.04 | 60.04 | 590,109 | -0.65(-1.07%) |
Apr 13, 2016 | 60.91 | 60.91 | 60.14 | 60.69 | 434,718 | -0.08(-0.14%) |
Apr 12, 2016 | 60.53 | 61.11 | 60.36 | 60.77 | 774,248 | +0.21(+0.34%) |
Apr 11, 2016 | 61.06 | 61.29 | 60.47 | 60.57 | 484,266 | -0.37(-0.61%) |
Apr 08, 2016 | 60.53 | 61.25 | 60.24 | 60.94 | 706,111 | +0.45(+0.75%) |
Apr 07, 2016 | 60.33 | 60.65 | 60.07 | 60.49 | 1,678,707 | +0.13(+0.22%) |
Apr 06, 2016 | 59.99 | 60.36 | 59.79 | 60.35 | 604,632 | +0.22(+0.37%) |
Apr 05, 2016 | 61.08 | 61.08 | 60.02 | 60.13 | 576,258 | -0.96(-1.57%) |
Apr 04, 2016 | 61.47 | 61.47 | 60.62 | 61.09 | 847,670 | -0.15(-0.24%) |
Apr 01, 2016 | 60.76 | 61.49 | 60.47 | 61.24 | 963,714 | +0.25(+0.40%) |
Mar 31, 2016 | 60.73 | 61.14 | 60.35 | 60.99 | 975,502 | +0.17(+0.28%) |
Mar 30, 2016 | 61.27 | 61.27 | 60.66 | 60.82 | 607,868 | -0.23(-0.38%) |
Mar 29, 2016 | 59.80 | 61.09 | 59.38 | 61.05 | 809,668 | +1.45(+2.43%) |
Mar 28, 2016 | 59.75 | 59.94 | 59.23 | 59.61 | 468,457 | +0.16(+0.26%) |
Mar 24, 2016 | 59.04 | 59.45 | 59.45 | 59.45 | 598,027 | +0.44(+0.75%) |
Mar 23, 2016 | 58.89 | 59.17 | 58.39 | 59.01 | 462,948 | +0.19(+0.32%) |
Mar 22, 2016 | 58.74 | 59.05 | 58.43 | 58.82 | 549,646 | +0.24(+0.41%) |
Mar 21, 2016 | 58.98 | 59.14 | 58.33 | 58.58 | 721,906 | -0.62(-1.05%) |
Mar 18, 2016 | 59.50 | 59.75 | 58.50 | 59.20 | 2,006,778 | -0.71(-1.18%) |
Mar 17, 2016 | 59.43 | 60.09 | 59.21 | 59.91 | 807,604 | +0.48(+0.82%) |
Mar 16, 2016 | 58.81 | 59.47 | 58.34 | 59.43 | 829,085 | +0.52(+0.88%) |
Mar 15, 2016 | 58.38 | 59.22 | 58.38 | 58.91 | 705,973 | +0.35(+0.60%) |
Mar 14, 2016 | 58.39 | 58.65 | 57.91 | 58.56 | 598,253 | +0.28(+0.48%) |
Mar 11, 2016 | 58.43 | 58.56 | 58.02 | 58.28 | 812,048 | +0.02(+0.03%) |
Mar 10, 2016 | 58.31 | 58.55 | 57.82 | 58.26 | 927,868 | +0.02(+0.03%) |
Mar 09, 2016 | 57.96 | 58.70 | 57.72 | 58.24 | 746,613 | +0.11(+0.18%) |
Mar 08, 2016 | 58.45 | 58.60 | 57.99 | 58.14 | 864,760 | +0.08(+0.14%) |
Mar 07, 2016 | 57.75 | 58.21 | 57.56 | 58.05 | 994,611 | -0.02(-0.03%) |
Mar 04, 2016 | 56.80 | 58.38 | 56.80 | 58.07 | 1,252,362 | +0.89(+1.55%) |
Mar 03, 2016 | 57.73 | 57.74 | 56.77 | 57.18 | 1,183,649 | -0.58(-1.01%) |
Mar 02, 2016 | 56.92 | 57.79 | 56.35 | 57.77 | 909,460 | +0.87(+1.53%) |