Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.17 | 59.36 | 59.11 | 59.28 | 5,511 | +0.06(+0.10%) |
May 27, 2016 | 59.71 | 59.22 | 59.22 | 59.22 | 12,200 | -0.59(-0.99%) |
May 26, 2016 | 60.40 | 60.40 | 59.69 | 59.81 | 19,012 | -0.02(-0.03%) |
May 25, 2016 | 59.70 | 59.85 | 59.59 | 59.83 | 18,314 | -0.03(-0.05%) |
May 24, 2016 | 60.32 | 60.35 | 59.85 | 59.86 | 21,668 | -0.96(-1.58%) |
May 23, 2016 | 60.62 | 60.95 | 60.62 | 60.82 | 8,610 | -0.31(-0.51%) |
May 20, 2016 | 61.51 | 61.51 | 60.89 | 61.13 | 16,427 | +0.04(+0.07%) |
May 19, 2016 | 60.80 | 61.22 | 60.68 | 61.09 | 17,726 | -0.74(-1.20%) |
May 18, 2016 | 62.31 | 62.66 | 61.64 | 61.83 | 15,449 | -1.18(-1.87%) |
May 17, 2016 | 62.68 | 63.13 | 62.62 | 63.01 | 16,850 | +0.21(+0.33%) |
May 16, 2016 | 63.44 | 63.44 | 62.67 | 62.80 | 23,062 | +0.11(+0.18%) |
May 13, 2016 | 62.46 | 62.75 | 62.26 | 62.69 | 13,104 | +0.16(+0.26%) |
May 12, 2016 | 63.30 | 63.30 | 62.50 | 62.53 | 16,647 | -0.83(-1.31%) |
May 11, 2016 | 63.32 | 63.40 | 63.00 | 63.36 | 24,197 | +0.80(+1.28%) |
May 10, 2016 | 62.42 | 62.66 | 62.18 | 62.56 | 26,479 | +0.43(+0.69%) |
May 09, 2016 | 62.59 | 62.59 | 62.13 | 62.13 | 15,374 | -1.63(-2.55%) |
May 06, 2016 | 63.47 | 64.05 | 63.43 | 63.76 | 12,471 | +0.59(+0.93%) |
May 05, 2016 | 63.69 | 63.69 | 62.79 | 63.17 | 13,965 | -0.06(-0.09%) |
May 04, 2016 | 63.46 | 63.61 | 62.84 | 63.23 | 36,293 | -0.32(-0.50%) |
May 03, 2016 | 64.15 | 64.15 | 63.32 | 63.55 | 16,716 | -0.38(-0.59%) |
May 02, 2016 | 64.42 | 64.49 | 63.83 | 63.93 | 23,506 | -0.44(-0.68%) |
Apr 29, 2016 | 64.00 | 64.50 | 63.98 | 64.37 | 15,442 | +1.05(+1.66%) |
Apr 28, 2016 | 62.42 | 63.37 | 62.42 | 63.32 | 60,353 | +1.33(+2.15%) |
Apr 27, 2016 | 61.94 | 62.18 | 61.73 | 61.99 | 9,829 | +0.26(+0.42%) |
Apr 26, 2016 | 61.70 | 61.75 | 61.56 | 61.73 | 9,997 | +0.20(+0.33%) |
Apr 25, 2016 | 61.48 | 61.66 | 61.36 | 61.53 | 16,471 | +0.26(+0.42%) |
Apr 22, 2016 | 61.85 | 62.04 | 61.00 | 61.27 | 7,908 | -0.67(-1.08%) |
Apr 21, 2016 | 62.50 | 62.50 | 61.70 | 61.94 | 17,692 | +0.40(+0.65%) |
Apr 20, 2016 | 61.90 | 62.14 | 61.52 | 61.54 | 12,033 | -0.07(-0.11%) |
Apr 19, 2016 | 61.75 | 61.82 | 61.60 | 61.61 | 7,479 | +1.48(+2.45%) |
Apr 18, 2016 | 60.44 | 60.44 | 60.07 | 60.13 | 13,183 | -0.11(-0.18%) |
Apr 15, 2016 | 59.92 | 60.37 | 59.92 | 60.24 | 7,924 | +0.42(+0.70%) |
Apr 14, 2016 | 60.19 | 60.19 | 59.77 | 59.82 | 5,283 | -0.57(-0.94%) |
Apr 13, 2016 | 60.63 | 60.63 | 60.17 | 60.39 | 6,689 | -0.38(-0.63%) |
Apr 12, 2016 | 60.76 | 60.80 | 60.48 | 60.77 | 14,087 | +0.23(+0.38%) |
Apr 11, 2016 | 60.04 | 60.54 | 60.04 | 60.54 | 7,817 | +1.37(+2.32%) |
Apr 08, 2016 | 58.96 | 59.30 | 58.96 | 59.17 | 19,836 | +0.17(+0.28%) |
Apr 07, 2016 | 59.21 | 59.27 | 58.89 | 59.00 | 4,069 | +0.63(+1.09%) |
Apr 06, 2016 | 58.31 | 58.44 | 58.25 | 58.37 | 5,814 | -0.35(-0.60%) |
Apr 05, 2016 | 58.87 | 58.87 | 58.50 | 58.72 | 21,628 | +0.69(+1.19%) |
Apr 04, 2016 | 58.46 | 58.46 | 58.03 | 58.03 | 12,183 | -0.44(-0.75%) |
Apr 01, 2016 | 58.20 | 58.57 | 57.92 | 58.47 | 6,252 | -0.81(-1.37%) |
Mar 31, 2016 | 59.51 | 59.56 | 59.22 | 59.28 | 8,102 | +0.51(+0.86%) |
Mar 30, 2016 | 59.17 | 59.36 | 58.77 | 58.77 | 8,387 | -0.72(-1.21%) |
Mar 29, 2016 | 58.88 | 59.53 | 58.66 | 59.49 | 6,892 | +0.89(+1.52%) |
Mar 28, 2016 | 58.85 | 58.85 | 58.53 | 58.60 | 10,243 | -0.02(-0.03%) |
Mar 24, 2016 | 58.91 | 58.62 | 58.62 | 58.62 | 6,100 | -0.37(-0.63%) |
Mar 23, 2016 | 59.05 | 59.05 | 58.67 | 58.99 | 7,867 | -1.52(-2.52%) |
Mar 22, 2016 | 60.64 | 60.82 | 60.44 | 60.51 | 12,113 | +0.29(+0.47%) |
Mar 21, 2016 | 60.27 | 60.38 | 60.17 | 60.23 | 10,681 | -0.18(-0.30%) |
Mar 18, 2016 | 60.43 | 60.58 | 60.36 | 60.41 | 7,991 | -0.28(-0.46%) |
Mar 17, 2016 | 61.02 | 61.15 | 60.69 | 60.69 | 13,190 | +0.25(+0.42%) |
Mar 16, 2016 | 58.98 | 60.44 | 58.94 | 60.44 | 5,434 | +1.30(+2.20%) |
Mar 15, 2016 | 59.00 | 59.16 | 58.89 | 59.13 | 8,836 | +0.03(+0.06%) |
Mar 14, 2016 | 60.54 | 60.54 | 59.03 | 59.10 | 20,406 | -0.81(-1.35%) |
Mar 11, 2016 | 60.61 | 60.65 | 59.91 | 59.91 | 8,437 | -0.70(-1.15%) |
Mar 10, 2016 | 60.09 | 60.67 | 60.09 | 60.60 | 5,287 | +1.01(+1.70%) |
Mar 09, 2016 | 59.40 | 60.02 | 59.34 | 59.59 | 7,236 | -0.45(-0.75%) |
Mar 08, 2016 | 60.85 | 60.85 | 60.04 | 60.04 | 9,255 | -0.68(-1.12%) |
Mar 07, 2016 | 60.59 | 60.83 | 60.41 | 60.72 | 7,708 | +0.51(+0.85%) |
Mar 04, 2016 | 60.08 | 60.69 | 60.00 | 60.21 | 16,395 | +0.47(+0.78%) |
Mar 03, 2016 | 58.70 | 59.81 | 58.70 | 59.74 | 6,510 | +1.17(+2.00%) |
Mar 02, 2016 | 58.40 | 58.70 | 58.40 | 58.57 | 11,860 | +0.15(+0.25%) |