Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.40 | 62.43 | 62.00 | 62.24 | 37,448 | -0.07(-0.11%) |
May 27, 2016 | 62.13 | 62.31 | 62.31 | 62.31 | 55,242 | +0.26(+0.42%) |
May 26, 2016 | 62.02 | 62.13 | 61.94 | 62.05 | 73,189 | -0.02(-0.04%) |
May 25, 2016 | 61.77 | 62.18 | 61.77 | 62.07 | 49,429 | +0.47(+0.76%) |
May 24, 2016 | 61.02 | 61.71 | 61.02 | 61.61 | 89,277 | +0.78(+1.29%) |
May 23, 2016 | 60.90 | 61.03 | 60.79 | 60.82 | 47,892 | -0.11(-0.19%) |
May 20, 2016 | 60.82 | 61.15 | 60.82 | 60.94 | 32,386 | +0.36(+0.60%) |
May 19, 2016 | 60.59 | 60.61 | 60.17 | 60.57 | 27,701 | -0.25(-0.41%) |
May 18, 2016 | 60.65 | 61.19 | 60.46 | 60.82 | 49,449 | +0.07(+0.11%) |
May 17, 2016 | 61.14 | 61.29 | 60.57 | 60.75 | 56,249 | -0.60(-0.98%) |
May 16, 2016 | 60.81 | 61.47 | 60.79 | 61.35 | 41,433 | +0.58(+0.96%) |
May 13, 2016 | 61.16 | 61.28 | 60.68 | 60.77 | 489,134 | -0.50(-0.82%) |
May 12, 2016 | 61.52 | 61.52 | 60.95 | 61.27 | 73,556 | +0.02(+0.03%) |
May 11, 2016 | 61.62 | 61.70 | 61.26 | 61.26 | 41,027 | -0.56(-0.90%) |
May 10, 2016 | 61.32 | 61.81 | 61.32 | 61.81 | 52,094 | +0.76(+1.24%) |
May 09, 2016 | 61.08 | 61.19 | 60.92 | 61.06 | 20,506 | +0.07(+0.11%) |
May 06, 2016 | 60.59 | 61.00 | 60.48 | 60.99 | 33,851 | +0.21(+0.34%) |
May 05, 2016 | 60.90 | 61.05 | 60.64 | 60.78 | 36,721 | +0.00(+0.00%) |
May 04, 2016 | 60.92 | 61.02 | 60.62 | 60.78 | 59,568 | -0.37(-0.61%) |
May 03, 2016 | 61.36 | 61.36 | 60.91 | 61.15 | 40,631 | -0.48(-0.78%) |
May 02, 2016 | 61.32 | 61.71 | 61.27 | 61.63 | 45,508 | +0.46(+0.75%) |
Apr 29, 2016 | 61.41 | 61.41 | 60.81 | 61.17 | 180,583 | -0.35(-0.57%) |
Apr 28, 2016 | 61.70 | 62.15 | 61.36 | 61.52 | 189,548 | -0.47(-0.76%) |
Apr 27, 2016 | 61.83 | 62.12 | 61.64 | 61.99 | 45,292 | +0.02(+0.03%) |
Apr 26, 2016 | 61.96 | 62.14 | 61.80 | 61.97 | 25,381 | +0.07(+0.11%) |
Apr 25, 2016 | 61.80 | 61.90 | 61.61 | 61.90 | 46,595 | -0.07(-0.11%) |
Apr 22, 2016 | 61.86 | 62.07 | 61.67 | 61.97 | 48,586 | -0.11(-0.18%) |
Apr 21, 2016 | 62.32 | 62.33 | 61.95 | 62.08 | 35,380 | -0.26(-0.42%) |
Apr 20, 2016 | 62.27 | 62.58 | 62.16 | 62.34 | 56,727 | +0.03(+0.06%) |
Apr 19, 2016 | 62.24 | 62.38 | 62.02 | 62.31 | 54,398 | +0.22(+0.35%) |
Apr 18, 2016 | 61.47 | 62.11 | 61.47 | 62.09 | 111,754 | +0.40(+0.65%) |
Apr 15, 2016 | 61.78 | 61.78 | 61.56 | 61.69 | 48,661 | -0.06(-0.10%) |
Apr 14, 2016 | 61.73 | 61.91 | 61.66 | 61.75 | 29,203 | +0.03(+0.06%) |
Apr 13, 2016 | 61.46 | 61.74 | 61.46 | 61.72 | 36,784 | +0.59(+0.97%) |
Apr 12, 2016 | 60.60 | 61.20 | 60.47 | 61.13 | 52,099 | +0.62(+1.02%) |
Apr 11, 2016 | 60.88 | 61.09 | 60.51 | 60.51 | 43,103 | -0.19(-0.31%) |
Apr 08, 2016 | 60.91 | 61.07 | 60.50 | 60.70 | 27,954 | +0.15(+0.24%) |
Apr 07, 2016 | 60.88 | 60.97 | 60.30 | 60.55 | 39,881 | -0.71(-1.16%) |
Apr 06, 2016 | 60.61 | 61.27 | 60.58 | 61.27 | 47,778 | +0.67(+1.10%) |
Apr 05, 2016 | 60.68 | 60.82 | 60.52 | 60.60 | 49,735 | -0.57(-0.93%) |
Apr 04, 2016 | 61.29 | 61.37 | 61.09 | 61.17 | 74,710 | -0.20(-0.32%) |
Apr 01, 2016 | 60.53 | 61.38 | 60.51 | 61.36 | 43,408 | +0.45(+0.74%) |
Mar 31, 2016 | 61.12 | 61.17 | 60.85 | 60.91 | 97,673 | -0.16(-0.26%) |
Mar 30, 2016 | 61.12 | 61.32 | 60.99 | 61.07 | 48,753 | +0.24(+0.40%) |
Mar 29, 2016 | 60.18 | 60.82 | 60.03 | 60.82 | 45,841 | +0.56(+0.92%) |
Mar 28, 2016 | 60.41 | 60.44 | 60.17 | 60.27 | 67,131 | +0.02(+0.03%) |
Mar 24, 2016 | 59.84 | 60.25 | 60.25 | 60.25 | 54,321 | -0.02(-0.03%) |
Mar 23, 2016 | 60.55 | 60.55 | 60.23 | 60.27 | 49,639 | -0.36(-0.59%) |
Mar 22, 2016 | 60.39 | 60.83 | 60.38 | 60.62 | 87,569 | -0.03(-0.04%) |
Mar 21, 2016 | 60.51 | 60.73 | 60.39 | 60.65 | 30,772 | +0.04(+0.07%) |
Mar 18, 2016 | 60.63 | 60.68 | 60.40 | 60.61 | 62,401 | +0.30(+0.50%) |
Mar 17, 2016 | 59.90 | 60.48 | 59.80 | 60.30 | 61,319 | +0.39(+0.65%) |
Mar 16, 2016 | 59.50 | 60.06 | 59.47 | 59.92 | 90,248 | +0.27(+0.45%) |
Mar 15, 2016 | 59.33 | 59.65 | 59.32 | 59.65 | 61,853 | -0.07(-0.12%) |
Mar 14, 2016 | 59.56 | 59.79 | 59.50 | 59.72 | 27,018 | -0.05(-0.09%) |
Mar 11, 2016 | 59.40 | 59.77 | 59.34 | 59.77 | 102,372 | +0.99(+1.68%) |
Mar 10, 2016 | 59.01 | 59.28 | 58.19 | 58.78 | 38,523 | +0.05(+0.09%) |
Mar 09, 2016 | 58.80 | 58.87 | 58.59 | 58.73 | 29,838 | +0.22(+0.38%) |
Mar 08, 2016 | 58.75 | 58.94 | 58.49 | 58.51 | 36,901 | -0.64(-1.08%) |
Mar 07, 2016 | 58.86 | 59.26 | 58.76 | 59.15 | 51,085 | +0.08(+0.13%) |
Mar 04, 2016 | 58.98 | 59.34 | 58.72 | 59.07 | 33,744 | +0.20(+0.34%) |
Mar 03, 2016 | 58.64 | 58.87 | 58.42 | 58.87 | 53,080 | +0.17(+0.29%) |
Mar 02, 2016 | 58.36 | 58.70 | 58.24 | 58.70 | 148,713 | +0.24(+0.41%) |