Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.91 | 60.69 | 59.64 | 60.56 | 2,628,758 | +0.93(+1.56%) |
May 27, 2016 | 59.18 | 59.63 | 59.63 | 59.63 | 998,900 | +0.26(+0.44%) |
May 26, 2016 | 60.10 | 60.10 | 59.33 | 59.37 | 1,175,851 | -0.67(-1.12%) |
May 25, 2016 | 60.50 | 60.50 | 59.80 | 60.04 | 1,166,803 | -0.11(-0.18%) |
May 24, 2016 | 58.95 | 60.34 | 58.65 | 60.15 | 2,040,118 | +0.69(+1.16%) |
May 23, 2016 | 59.53 | 59.90 | 59.22 | 59.46 | 1,376,873 | -0.30(-0.50%) |
May 20, 2016 | 59.36 | 59.77 | 58.95 | 59.76 | 1,780,265 | +0.96(+1.63%) |
May 19, 2016 | 59.33 | 59.49 | 58.65 | 58.80 | 2,167,747 | -0.73(-1.23%) |
May 18, 2016 | 59.54 | 60.15 | 58.78 | 59.53 | 2,383,107 | -0.06(-0.10%) |
May 17, 2016 | 59.01 | 60.18 | 58.84 | 59.59 | 2,489,008 | +0.30(+0.51%) |
May 16, 2016 | 57.80 | 60.32 | 57.56 | 59.29 | 5,303,069 | +1.37(+2.37%) |
May 13, 2016 | 56.56 | 59.08 | 56.53 | 57.92 | 5,429,195 | +1.30(+2.30%) |
May 12, 2016 | 56.31 | 56.84 | 55.15 | 56.62 | 2,943,689 | +0.40(+0.71%) |
May 11, 2016 | 56.45 | 56.62 | 55.67 | 56.22 | 1,972,793 | -0.23(-0.41%) |
May 10, 2016 | 55.24 | 56.48 | 55.18 | 56.45 | 1,391,559 | +1.07(+1.93%) |
May 09, 2016 | 54.96 | 55.99 | 54.87 | 55.38 | 1,479,421 | +0.03(+0.05%) |
May 06, 2016 | 54.98 | 55.60 | 54.44 | 55.35 | 1,368,792 | -0.05(-0.09%) |
May 05, 2016 | 55.51 | 55.88 | 54.96 | 55.40 | 1,013,777 | +0.04(+0.07%) |
May 04, 2016 | 55.77 | 56.10 | 55.12 | 55.36 | 1,140,831 | -0.69(-1.23%) |
May 03, 2016 | 56.87 | 56.98 | 55.88 | 56.05 | 1,219,850 | -1.28(-2.23%) |
May 02, 2016 | 56.19 | 57.42 | 56.12 | 57.33 | 1,622,468 | +0.42(+0.74%) |
Apr 29, 2016 | 57.19 | 57.54 | 56.26 | 56.91 | 1,417,309 | -0.63(-1.09%) |
Apr 28, 2016 | 58.26 | 58.28 | 57.38 | 57.54 | 1,479,744 | -0.95(-1.62%) |
Apr 27, 2016 | 57.61 | 58.63 | 57.53 | 58.49 | 1,684,535 | +0.80(+1.39%) |
Apr 26, 2016 | 57.49 | 58.07 | 57.00 | 57.69 | 992,656 | +0.31(+0.54%) |
Apr 25, 2016 | 58.22 | 58.45 | 57.27 | 57.38 | 1,692,178 | -0.92(-1.58%) |
Apr 22, 2016 | 58.21 | 58.82 | 57.81 | 58.30 | 1,736,891 | +0.19(+0.33%) |
Apr 21, 2016 | 59.01 | 59.61 | 57.86 | 58.11 | 2,859,236 | -0.42(-0.72%) |
Apr 20, 2016 | 56.02 | 59.23 | 56.02 | 58.53 | 10,482,479 | +7.07(+13.74%) |
Apr 19, 2016 | 52.00 | 52.17 | 51.23 | 51.46 | 3,457,610 | -0.23(-0.44%) |
Apr 18, 2016 | 51.31 | 51.87 | 51.23 | 51.69 | 3,975,148 | -0.04(-0.08%) |
Apr 15, 2016 | 51.59 | 52.10 | 51.31 | 51.73 | 2,976,765 | -0.19(-0.37%) |
Apr 14, 2016 | 51.85 | 52.03 | 51.53 | 51.92 | 2,352,697 | +0.03(+0.06%) |
Apr 13, 2016 | 50.75 | 52.01 | 50.74 | 51.89 | 2,722,122 | +1.51(+3.00%) |
Apr 12, 2016 | 51.13 | 51.48 | 49.76 | 50.38 | 1,897,054 | -0.81(-1.58%) |
Apr 11, 2016 | 51.98 | 52.10 | 51.19 | 51.19 | 2,035,784 | -0.81(-1.56%) |
Apr 08, 2016 | 51.13 | 52.74 | 51.07 | 52.00 | 3,205,463 | +1.16(+2.28%) |
Apr 07, 2016 | 50.80 | 51.42 | 50.48 | 50.84 | 2,490,183 | -0.16(-0.31%) |
Apr 06, 2016 | 50.67 | 51.23 | 50.06 | 51.00 | 892,082 | +0.30(+0.59%) |
Apr 05, 2016 | 50.83 | 51.32 | 50.35 | 50.70 | 1,802,908 | -1.00(-1.93%) |
Apr 04, 2016 | 52.11 | 52.48 | 51.47 | 51.70 | 1,027,635 | -0.33(-0.63%) |
Apr 01, 2016 | 51.29 | 52.22 | 51.09 | 52.03 | 1,563,873 | -0.28(-0.54%) |
Mar 31, 2016 | 51.99 | 52.49 | 51.47 | 52.31 | 930,510 | +0.22(+0.42%) |
Mar 30, 2016 | 51.51 | 52.53 | 51.42 | 52.09 | 1,108,188 | +0.72(+1.40%) |
Mar 29, 2016 | 50.88 | 51.68 | 50.59 | 51.37 | 1,024,912 | +0.28(+0.55%) |
Mar 28, 2016 | 51.26 | 51.35 | 50.66 | 51.09 | 676,090 | +0.01(+0.02%) |
Mar 24, 2016 | 51.32 | 51.08 | 51.08 | 51.08 | 1,010,600 | -0.77(-1.49%) |
Mar 23, 2016 | 52.77 | 52.77 | 51.53 | 51.85 | 1,648,503 | -1.00(-1.89%) |
Mar 22, 2016 | 52.30 | 53.05 | 51.94 | 52.85 | 1,643,956 | +0.48(+0.92%) |
Mar 21, 2016 | 51.52 | 52.74 | 51.02 | 52.37 | 1,439,739 | +0.85(+1.65%) |
Mar 18, 2016 | 51.66 | 52.48 | 51.28 | 51.52 | 1,647,071 | -0.01(-0.02%) |
Mar 17, 2016 | 49.75 | 52.22 | 49.75 | 51.53 | 1,859,646 | +1.68(+3.37%) |
Mar 16, 2016 | 49.07 | 50.79 | 48.65 | 49.85 | 1,874,105 | +0.67(+1.36%) |
Mar 15, 2016 | 49.57 | 49.57 | 48.51 | 49.18 | 1,116,321 | -0.50(-1.01%) |
Mar 14, 2016 | 49.60 | 49.79 | 48.84 | 49.68 | 1,317,797 | +0.06(+0.12%) |
Mar 11, 2016 | 49.58 | 49.90 | 48.89 | 49.62 | 1,346,315 | +0.34(+0.69%) |
Mar 10, 2016 | 49.48 | 49.70 | 48.54 | 49.28 | 1,530,335 | +0.08(+0.16%) |
Mar 09, 2016 | 49.05 | 49.34 | 48.55 | 49.20 | 1,749,202 | +0.26(+0.53%) |
Mar 08, 2016 | 49.98 | 50.02 | 48.79 | 48.94 | 1,918,941 | -1.40(-2.78%) |
Mar 07, 2016 | 49.51 | 51.02 | 49.32 | 50.34 | 1,461,729 | +0.89(+1.80%) |
Mar 04, 2016 | 49.67 | 50.19 | 49.29 | 49.45 | 1,177,198 | +0.02(+0.04%) |
Mar 03, 2016 | 49.20 | 49.52 | 48.70 | 49.43 | 4,066,992 | +0.30(+0.61%) |
Mar 02, 2016 | 50.75 | 50.92 | 48.90 | 49.13 | 2,824,263 | -1.62(-3.19%) |