Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.31 | 59.51 | 59.08 | 59.33 | 178,834 | +0.16(+0.27%) |
May 27, 2016 | 58.65 | 59.17 | 59.17 | 59.17 | 126,465 | +0.51(+0.88%) |
May 26, 2016 | 58.68 | 58.81 | 58.52 | 58.65 | 121,631 | -0.01(-0.02%) |
May 25, 2016 | 58.63 | 58.86 | 58.53 | 58.67 | 135,107 | +0.30(+0.52%) |
May 24, 2016 | 57.41 | 58.50 | 57.41 | 58.37 | 198,914 | +1.30(+2.28%) |
May 23, 2016 | 57.22 | 57.41 | 57.00 | 57.06 | 160,333 | -0.09(-0.16%) |
May 20, 2016 | 56.63 | 57.16 | 56.47 | 57.16 | 104,215 | +0.85(+1.51%) |
May 19, 2016 | 56.48 | 56.69 | 55.86 | 56.30 | 199,833 | -0.51(-0.90%) |
May 18, 2016 | 56.05 | 57.13 | 55.95 | 56.81 | 186,513 | +0.46(+0.82%) |
May 17, 2016 | 57.23 | 57.40 | 56.09 | 56.35 | 139,818 | -1.01(-1.75%) |
May 16, 2016 | 56.76 | 57.55 | 56.76 | 57.36 | 179,797 | +0.66(+1.16%) |
May 13, 2016 | 56.92 | 57.24 | 56.56 | 56.70 | 83,933 | -0.30(-0.53%) |
May 12, 2016 | 57.40 | 57.48 | 56.59 | 57.00 | 633,658 | -0.18(-0.31%) |
May 11, 2016 | 57.88 | 57.90 | 57.17 | 57.17 | 169,106 | -0.77(-1.34%) |
May 10, 2016 | 57.86 | 57.95 | 57.49 | 57.95 | 192,836 | +0.36(+0.62%) |
May 09, 2016 | 57.35 | 57.89 | 57.29 | 57.59 | 114,205 | +0.31(+0.54%) |
May 06, 2016 | 56.77 | 57.31 | 56.49 | 57.28 | 233,590 | +0.32(+0.55%) |
May 05, 2016 | 57.36 | 57.36 | 56.95 | 56.97 | 237,188 | -0.22(-0.38%) |
May 04, 2016 | 57.22 | 57.59 | 56.96 | 57.18 | 155,171 | -0.38(-0.66%) |
May 03, 2016 | 57.91 | 57.94 | 57.21 | 57.56 | 290,319 | -0.77(-1.32%) |
May 02, 2016 | 57.92 | 58.36 | 57.77 | 58.33 | 114,540 | +0.61(+1.06%) |
Apr 29, 2016 | 57.92 | 58.16 | 57.44 | 57.72 | 183,776 | -0.40(-0.69%) |
Apr 28, 2016 | 58.71 | 59.00 | 58.04 | 58.12 | 162,072 | -0.90(-1.53%) |
Apr 27, 2016 | 58.86 | 59.08 | 58.58 | 59.03 | 136,855 | +0.13(+0.22%) |
Apr 26, 2016 | 58.51 | 58.94 | 58.25 | 58.90 | 133,758 | +0.62(+1.06%) |
Apr 25, 2016 | 58.66 | 58.70 | 58.13 | 58.28 | 125,056 | -0.50(-0.84%) |
Apr 22, 2016 | 58.26 | 58.83 | 58.18 | 58.78 | 160,721 | +0.55(+0.95%) |
Apr 21, 2016 | 58.64 | 58.72 | 58.08 | 58.23 | 298,951 | -0.48(-0.81%) |
Apr 20, 2016 | 58.59 | 58.95 | 58.38 | 58.70 | 208,800 | +0.08(+0.14%) |
Apr 19, 2016 | 58.66 | 58.86 | 58.38 | 58.62 | 149,141 | +0.05(+0.09%) |
Apr 18, 2016 | 57.89 | 58.63 | 57.89 | 58.57 | 148,055 | +0.45(+0.77%) |
Apr 15, 2016 | 57.95 | 58.20 | 57.89 | 58.12 | 163,818 | +0.03(+0.05%) |
Apr 14, 2016 | 58.22 | 58.31 | 57.91 | 58.09 | 179,108 | -0.12(-0.21%) |
Apr 13, 2016 | 57.28 | 58.25 | 57.28 | 58.21 | 206,199 | +1.22(+2.15%) |
Apr 12, 2016 | 56.54 | 57.10 | 56.35 | 56.99 | 245,954 | +0.47(+0.84%) |
Apr 11, 2016 | 56.98 | 57.39 | 56.50 | 56.52 | 171,795 | -0.22(-0.39%) |
Apr 08, 2016 | 56.98 | 57.11 | 56.45 | 56.74 | 135,678 | +0.21(+0.37%) |
Apr 07, 2016 | 56.96 | 57.04 | 56.25 | 56.53 | 179,529 | -0.72(-1.26%) |
Apr 06, 2016 | 56.65 | 57.29 | 56.57 | 57.25 | 206,169 | +0.63(+1.10%) |
Apr 05, 2016 | 56.92 | 57.15 | 56.60 | 56.63 | 689,336 | -0.59(-1.04%) |
Apr 04, 2016 | 57.73 | 57.79 | 57.21 | 57.22 | 1,416,174 | -0.58(-1.01%) |
Apr 01, 2016 | 57.08 | 57.87 | 56.88 | 57.80 | 273,298 | +0.25(+0.44%) |
Mar 31, 2016 | 57.55 | 57.80 | 57.40 | 57.55 | 163,164 | +0.06(+0.10%) |
Mar 30, 2016 | 57.68 | 57.72 | 57.27 | 57.49 | 174,248 | +0.13(+0.23%) |
Mar 29, 2016 | 55.63 | 57.36 | 55.59 | 57.36 | 260,979 | +1.58(+2.84%) |
Mar 28, 2016 | 55.74 | 55.96 | 55.39 | 55.77 | 172,505 | +0.14(+0.25%) |
Mar 24, 2016 | 55.30 | 55.63 | 55.63 | 55.63 | 456,874 | +0.04(+0.07%) |
Mar 23, 2016 | 56.26 | 56.26 | 55.59 | 55.59 | 193,367 | -0.79(-1.40%) |
Mar 22, 2016 | 56.04 | 56.59 | 55.97 | 56.39 | 184,880 | -0.01(-0.02%) |
Mar 21, 2016 | 56.52 | 56.67 | 56.23 | 56.40 | 484,200 | -0.23(-0.40%) |
Mar 18, 2016 | 56.31 | 56.80 | 56.16 | 56.62 | 303,353 | +0.54(+0.97%) |
Mar 17, 2016 | 55.30 | 56.23 | 54.99 | 56.08 | 278,969 | +0.70(+1.27%) |
Mar 16, 2016 | 54.88 | 55.58 | 54.73 | 55.38 | 274,979 | +0.22(+0.40%) |
Mar 15, 2016 | 55.58 | 55.58 | 55.03 | 55.15 | 171,410 | -0.71(-1.27%) |
Mar 14, 2016 | 55.93 | 56.01 | 55.66 | 55.86 | 169,370 | -0.18(-0.31%) |
Mar 11, 2016 | 55.36 | 56.09 | 55.35 | 56.04 | 207,876 | +1.12(+2.04%) |
Mar 10, 2016 | 55.44 | 55.68 | 54.40 | 54.92 | 236,421 | -0.43(-0.78%) |
Mar 09, 2016 | 55.25 | 55.43 | 55.04 | 55.35 | 184,850 | +0.25(+0.46%) |
Mar 08, 2016 | 55.93 | 55.93 | 55.02 | 55.09 | 150,981 | -1.10(-1.96%) |
Mar 07, 2016 | 55.62 | 56.28 | 55.62 | 56.19 | 243,094 | +0.43(+0.77%) |
Mar 04, 2016 | 55.55 | 56.05 | 55.37 | 55.76 | 227,400 | +0.19(+0.35%) |
Mar 03, 2016 | 55.08 | 55.57 | 55.02 | 55.57 | 268,639 | +0.48(+0.88%) |
Mar 02, 2016 | 54.76 | 55.08 | 54.51 | 55.08 | 251,710 | +0.25(+0.46%) |