Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.39 | 60.44 | 60.05 | 60.33 | 22,428 | +0.09(+0.14%) |
May 27, 2016 | 59.97 | 60.24 | 60.24 | 60.24 | 4,366 | +0.27(+0.45%) |
May 26, 2016 | 60.03 | 60.09 | 59.92 | 59.97 | 8,362 | -0.05(-0.08%) |
May 25, 2016 | 59.83 | 60.10 | 59.83 | 60.02 | 6,909 | +0.60(+1.00%) |
May 24, 2016 | 59.28 | 59.47 | 59.28 | 59.43 | 13,247 | +0.77(+1.31%) |
May 23, 2016 | 58.66 | 58.88 | 58.57 | 58.66 | 32,351 | -0.01(-0.02%) |
May 20, 2016 | 58.32 | 58.81 | 58.32 | 58.67 | 50,619 | +0.53(+0.91%) |
May 19, 2016 | 58.18 | 58.21 | 57.78 | 58.14 | 5,922 | +0.00(+0.00%) |
May 18, 2016 | 58.16 | 58.43 | 57.85 | 58.14 | 13,915 | +0.05(+0.08%) |
May 17, 2016 | 58.39 | 58.57 | 57.93 | 58.09 | 7,497 | -0.30(-0.51%) |
May 16, 2016 | 58.18 | 58.50 | 58.17 | 58.39 | 56,301 | +0.68(+1.18%) |
May 13, 2016 | 58.13 | 58.39 | 57.61 | 57.70 | 436,412 | -0.56(-0.96%) |
May 12, 2016 | 58.18 | 58.43 | 57.95 | 58.26 | 12,913 | -0.21(-0.36%) |
May 11, 2016 | 58.68 | 58.95 | 58.47 | 58.47 | 31,391 | -0.62(-1.04%) |
May 10, 2016 | 58.71 | 59.11 | 58.69 | 59.09 | 81,630 | +0.76(+1.30%) |
May 09, 2016 | 58.57 | 58.61 | 58.28 | 58.33 | 10,001 | -0.13(-0.23%) |
May 06, 2016 | 58.07 | 58.47 | 57.99 | 58.46 | 3,177 | +0.26(+0.45%) |
May 05, 2016 | 58.43 | 58.65 | 58.18 | 58.20 | 24,442 | -0.14(-0.25%) |
May 04, 2016 | 58.52 | 58.74 | 58.22 | 58.35 | 34,679 | -0.63(-1.06%) |
May 03, 2016 | 59.31 | 59.31 | 58.69 | 58.97 | 167,530 | -0.69(-1.16%) |
May 02, 2016 | 59.57 | 59.71 | 59.28 | 59.67 | 9,523 | +0.21(+0.36%) |
Apr 29, 2016 | 59.86 | 59.86 | 59.15 | 59.45 | 2,353 | -0.86(-1.42%) |
Apr 28, 2016 | 60.60 | 61.02 | 60.29 | 60.31 | 10,224 | -0.66(-1.09%) |
Apr 27, 2016 | 60.80 | 60.97 | 60.50 | 60.97 | 122,362 | +0.33(+0.54%) |
Apr 26, 2016 | 60.36 | 60.65 | 60.36 | 60.65 | 224,255 | +0.31(+0.51%) |
Apr 25, 2016 | 60.42 | 60.42 | 60.08 | 60.34 | 5,686 | -0.28(-0.46%) |
Apr 22, 2016 | 60.55 | 60.62 | 60.36 | 60.62 | 3,309 | +0.33(+0.54%) |
Apr 21, 2016 | 60.70 | 60.79 | 60.27 | 60.29 | 4,296 | -0.31(-0.51%) |
Apr 20, 2016 | 60.37 | 60.85 | 60.32 | 60.60 | 60,380 | +0.40(+0.67%) |
Apr 19, 2016 | 60.19 | 60.25 | 59.92 | 60.20 | 10,482 | +0.54(+0.90%) |
Apr 18, 2016 | 59.16 | 59.66 | 59.02 | 59.66 | 7,808 | +0.48(+0.81%) |
Apr 15, 2016 | 59.38 | 59.40 | 59.11 | 59.18 | 7,532 | -0.21(-0.36%) |
Apr 14, 2016 | 59.38 | 59.41 | 59.23 | 59.39 | 6,397 | -0.07(-0.11%) |
Apr 13, 2016 | 59.14 | 59.49 | 59.08 | 59.45 | 69,082 | +0.91(+1.56%) |
Apr 12, 2016 | 58.18 | 58.66 | 58.18 | 58.54 | 11,535 | +0.59(+1.01%) |
Apr 11, 2016 | 58.63 | 58.63 | 57.90 | 57.95 | 4,425 | -0.09(-0.15%) |
Apr 08, 2016 | 58.19 | 58.46 | 57.84 | 58.04 | 5,626 | +0.15(+0.27%) |
Apr 07, 2016 | 58.43 | 58.47 | 57.65 | 57.89 | 9,372 | -0.83(-1.41%) |
Apr 06, 2016 | 58.32 | 58.73 | 58.06 | 58.71 | 6,443 | +0.62(+1.06%) |
Apr 05, 2016 | 58.06 | 58.27 | 58.05 | 58.10 | 12,111 | -0.61(-1.03%) |
Apr 04, 2016 | 59.04 | 59.04 | 58.64 | 58.70 | 8,872 | -0.38(-0.65%) |
Apr 01, 2016 | 58.38 | 59.11 | 58.38 | 59.09 | 8,825 | +0.08(+0.13%) |
Mar 31, 2016 | 59.10 | 59.22 | 58.95 | 59.01 | 18,457 | -0.14(-0.24%) |
Mar 30, 2016 | 59.34 | 59.41 | 58.93 | 59.16 | 50,855 | +0.25(+0.42%) |
Mar 29, 2016 | 58.31 | 58.91 | 58.20 | 58.91 | 50,940 | +0.43(+0.74%) |
Mar 28, 2016 | 58.48 | 58.59 | 58.35 | 58.47 | 34,904 | +0.05(+0.08%) |
Mar 24, 2016 | 58.30 | 58.43 | 58.43 | 58.43 | 72,773 | -0.09(-0.15%) |
Mar 23, 2016 | 59.17 | 59.17 | 58.45 | 58.51 | 20,368 | -0.80(-1.34%) |
Mar 22, 2016 | 58.92 | 59.52 | 58.92 | 59.31 | 11,181 | -0.07(-0.11%) |
Mar 21, 2016 | 59.29 | 59.39 | 59.20 | 59.37 | 9,999 | +0.06(+0.10%) |
Mar 18, 2016 | 59.09 | 59.42 | 59.09 | 59.32 | 13,045 | +0.49(+0.83%) |
Mar 17, 2016 | 58.44 | 59.05 | 58.44 | 58.83 | 29,065 | +0.35(+0.60%) |
Mar 16, 2016 | 58.08 | 58.54 | 57.88 | 58.48 | 21,363 | +0.46(+0.79%) |
Mar 15, 2016 | 58.07 | 58.07 | 57.73 | 58.02 | 10,147 | -0.34(-0.59%) |
Mar 14, 2016 | 58.42 | 58.50 | 58.12 | 58.36 | 122,392 | -0.22(-0.37%) |
Mar 11, 2016 | 58.25 | 58.58 | 58.23 | 58.58 | 18,681 | +1.12(+1.94%) |
Mar 10, 2016 | 57.54 | 57.79 | 56.75 | 57.46 | 12,962 | +0.16(+0.28%) |
Mar 09, 2016 | 57.14 | 57.46 | 57.09 | 57.30 | 20,287 | +0.55(+0.98%) |
Mar 08, 2016 | 57.09 | 57.25 | 56.75 | 56.75 | 36,814 | -1.16(-2.00%) |
Mar 07, 2016 | 57.20 | 58.02 | 57.20 | 57.90 | 108,932 | +0.49(+0.85%) |
Mar 04, 2016 | 57.07 | 57.77 | 57.07 | 57.42 | 119,994 | +0.17(+0.30%) |
Mar 03, 2016 | 56.74 | 57.24 | 56.74 | 57.24 | 7,316 | +0.43(+0.76%) |
Mar 02, 2016 | 56.28 | 56.81 | 56.28 | 56.81 | 72,807 | +0.43(+0.76%) |