Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.30 | 60.59 | 59.51 | 60.16 | 507,444 | -0.12(-0.20%) |
May 27, 2016 | 59.62 | 60.28 | 60.28 | 60.28 | 411,627 | +0.77(+1.29%) |
May 26, 2016 | 59.86 | 60.20 | 59.28 | 59.51 | 1,661,927 | -0.23(-0.38%) |
May 25, 2016 | 59.77 | 60.08 | 59.31 | 59.74 | 872,442 | -0.12(-0.20%) |
May 24, 2016 | 59.53 | 60.43 | 59.53 | 59.86 | 605,295 | +0.48(+0.80%) |
May 23, 2016 | 59.16 | 59.80 | 59.01 | 59.39 | 496,706 | +0.22(+0.38%) |
May 20, 2016 | 58.89 | 59.61 | 58.67 | 59.16 | 573,501 | +0.56(+0.96%) |
May 19, 2016 | 58.95 | 59.08 | 58.19 | 58.60 | 926,924 | -0.49(-0.83%) |
May 18, 2016 | 59.58 | 60.30 | 58.75 | 59.09 | 670,325 | -0.36(-0.60%) |
May 17, 2016 | 60.68 | 60.81 | 58.96 | 59.45 | 589,616 | -1.39(-2.28%) |
May 16, 2016 | 61.06 | 61.54 | 60.19 | 60.84 | 684,706 | +0.04(+0.07%) |
May 13, 2016 | 60.94 | 61.19 | 60.47 | 60.80 | 535,583 | -0.15(-0.25%) |
May 12, 2016 | 60.84 | 61.27 | 60.39 | 60.95 | 658,411 | +0.44(+0.73%) |
May 11, 2016 | 60.77 | 61.00 | 59.94 | 60.50 | 918,474 | -0.28(-0.46%) |
May 10, 2016 | 60.76 | 61.05 | 60.69 | 60.78 | 1,733,864 | -1.18(-1.91%) |
May 09, 2016 | 62.15 | 63.00 | 61.80 | 61.96 | 575,857 | +0.13(+0.22%) |
May 06, 2016 | 61.19 | 61.88 | 60.35 | 61.83 | 564,865 | +0.71(+1.15%) |
May 05, 2016 | 60.84 | 61.37 | 60.56 | 61.12 | 289,153 | +0.41(+0.68%) |
May 04, 2016 | 61.06 | 61.50 | 60.62 | 60.71 | 571,800 | -0.79(-1.29%) |
May 03, 2016 | 60.41 | 61.82 | 60.13 | 61.50 | 725,221 | +0.99(+1.64%) |
May 02, 2016 | 59.43 | 60.83 | 59.35 | 60.51 | 645,921 | +1.08(+1.81%) |
Apr 29, 2016 | 59.38 | 60.08 | 58.92 | 59.43 | 584,843 | -0.32(-0.53%) |
Apr 28, 2016 | 59.49 | 60.82 | 58.70 | 59.75 | 585,531 | +2.40(+4.19%) |
Apr 27, 2016 | 57.63 | 57.64 | 56.93 | 57.35 | 326,589 | +0.06(+0.11%) |
Apr 26, 2016 | 57.12 | 57.50 | 56.78 | 57.28 | 226,852 | +0.32(+0.56%) |
Apr 25, 2016 | 56.32 | 56.99 | 56.32 | 56.97 | 223,828 | +0.48(+0.84%) |
Apr 22, 2016 | 56.08 | 57.09 | 55.98 | 56.49 | 617,188 | +0.60(+1.08%) |
Apr 21, 2016 | 56.77 | 56.98 | 55.44 | 55.89 | 342,528 | -0.90(-1.59%) |
Apr 20, 2016 | 57.44 | 57.70 | 56.79 | 56.79 | 377,686 | -0.65(-1.13%) |
Apr 19, 2016 | 57.78 | 57.99 | 56.87 | 57.44 | 379,200 | -0.25(-0.44%) |
Apr 18, 2016 | 56.90 | 57.88 | 56.73 | 57.70 | 427,942 | +1.31(+2.32%) |
Apr 15, 2016 | 55.90 | 56.44 | 55.52 | 56.39 | 339,001 | +0.44(+0.79%) |
Apr 14, 2016 | 55.63 | 55.99 | 54.93 | 55.94 | 366,516 | +0.36(+0.66%) |
Apr 13, 2016 | 56.25 | 56.27 | 54.99 | 55.58 | 325,758 | -0.53(-0.95%) |
Apr 12, 2016 | 56.09 | 56.46 | 55.80 | 56.11 | 296,276 | -0.08(-0.14%) |
Apr 11, 2016 | 56.36 | 56.45 | 56.05 | 56.19 | 224,509 | +0.07(+0.13%) |
Apr 08, 2016 | 56.48 | 56.59 | 55.71 | 56.12 | 361,637 | -0.02(-0.04%) |
Apr 07, 2016 | 56.15 | 56.32 | 55.41 | 56.14 | 613,065 | -0.05(-0.08%) |
Apr 06, 2016 | 54.94 | 56.53 | 54.76 | 56.19 | 523,295 | +1.18(+2.15%) |
Apr 05, 2016 | 55.74 | 56.08 | 54.92 | 55.01 | 529,647 | -1.09(-1.95%) |
Apr 04, 2016 | 55.67 | 56.21 | 55.36 | 56.10 | 309,240 | +0.60(+1.09%) |
Apr 01, 2016 | 55.34 | 55.94 | 55.04 | 55.50 | 354,448 | -0.03(-0.06%) |
Mar 31, 2016 | 54.97 | 55.96 | 54.85 | 55.53 | 346,129 | +0.65(+1.19%) |
Mar 30, 2016 | 55.44 | 56.40 | 54.88 | 54.88 | 623,179 | -0.52(-0.94%) |
Mar 29, 2016 | 53.73 | 55.44 | 53.60 | 55.40 | 322,546 | +1.52(+2.83%) |
Mar 28, 2016 | 53.85 | 54.01 | 53.52 | 53.88 | 267,020 | +0.26(+0.48%) |
Mar 24, 2016 | 53.16 | 53.62 | 53.62 | 53.62 | 510,131 | +0.22(+0.41%) |
Mar 23, 2016 | 53.36 | 53.76 | 53.17 | 53.40 | 271,201 | -0.09(-0.16%) |
Mar 22, 2016 | 53.17 | 54.04 | 53.10 | 53.49 | 341,405 | +0.05(+0.09%) |
Mar 21, 2016 | 53.38 | 53.51 | 52.76 | 53.44 | 279,474 | +0.13(+0.24%) |
Mar 18, 2016 | 52.92 | 53.90 | 52.25 | 53.31 | 1,187,130 | +0.59(+1.12%) |
Mar 17, 2016 | 52.50 | 53.05 | 52.07 | 52.72 | 530,528 | +0.30(+0.57%) |
Mar 16, 2016 | 52.04 | 52.70 | 51.57 | 52.43 | 266,298 | +0.38(+0.73%) |
Mar 15, 2016 | 52.39 | 52.58 | 51.54 | 52.05 | 299,111 | -0.56(-1.06%) |
Mar 14, 2016 | 52.95 | 53.22 | 52.30 | 52.61 | 363,321 | -0.20(-0.39%) |
Mar 11, 2016 | 52.44 | 52.86 | 52.00 | 52.81 | 411,463 | +0.77(+1.48%) |
Mar 10, 2016 | 51.66 | 52.39 | 51.43 | 52.04 | 413,540 | +0.70(+1.36%) |
Mar 09, 2016 | 50.92 | 51.63 | 50.81 | 51.34 | 434,503 | +0.52(+1.02%) |
Mar 08, 2016 | 50.76 | 51.61 | 50.76 | 50.82 | 721,963 | -0.06(-0.12%) |
Mar 07, 2016 | 50.90 | 51.61 | 50.52 | 50.88 | 486,678 | -0.09(-0.17%) |
Mar 04, 2016 | 50.61 | 51.58 | 49.94 | 50.97 | 440,167 | +0.40(+0.79%) |
Mar 03, 2016 | 50.69 | 50.86 | 49.45 | 50.57 | 536,709 | -0.12(-0.23%) |
Mar 02, 2016 | 51.09 | 51.27 | 49.83 | 50.69 | 679,314 | -0.47(-0.92%) |