Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.62 | 57.65 | 56.98 | 57.37 | 150,536 | +0.07(+0.12%) |
May 27, 2016 | 56.94 | 57.30 | 57.30 | 57.30 | 79,107 | +0.27(+0.47%) |
May 26, 2016 | 57.64 | 57.64 | 56.41 | 57.03 | 82,685 | -0.65(-1.13%) |
May 25, 2016 | 57.20 | 58.31 | 57.11 | 57.68 | 130,140 | +0.38(+0.67%) |
May 24, 2016 | 55.81 | 57.49 | 55.81 | 57.30 | 168,610 | +1.56(+2.80%) |
May 23, 2016 | 54.90 | 55.86 | 54.72 | 55.74 | 108,448 | +0.74(+1.34%) |
May 20, 2016 | 55.24 | 55.62 | 54.64 | 55.00 | 164,849 | +0.11(+0.19%) |
May 19, 2016 | 56.13 | 56.92 | 54.16 | 54.90 | 163,959 | -1.80(-3.17%) |
May 18, 2016 | 55.51 | 57.59 | 55.05 | 56.70 | 174,309 | +0.90(+1.61%) |
May 17, 2016 | 59.32 | 60.48 | 55.15 | 55.80 | 446,705 | -3.82(-6.40%) |
May 16, 2016 | 59.13 | 60.35 | 59.13 | 59.62 | 157,428 | +0.59(+1.01%) |
May 13, 2016 | 59.57 | 60.39 | 58.61 | 59.02 | 99,270 | -0.50(-0.84%) |
May 12, 2016 | 61.17 | 61.44 | 58.55 | 59.52 | 165,818 | -1.24(-2.05%) |
May 11, 2016 | 61.47 | 62.20 | 59.04 | 60.76 | 144,826 | -0.81(-1.32%) |
May 10, 2016 | 60.53 | 61.70 | 56.13 | 61.58 | 168,310 | +0.67(+1.10%) |
May 09, 2016 | 60.85 | 61.32 | 58.99 | 60.91 | 135,851 | -0.15(-0.25%) |
May 06, 2016 | 60.10 | 61.08 | 58.83 | 61.06 | 168,586 | +0.78(+1.29%) |
May 05, 2016 | 59.34 | 60.55 | 58.84 | 60.29 | 119,202 | +0.91(+1.53%) |
May 04, 2016 | 58.76 | 59.77 | 57.93 | 59.38 | 86,634 | +0.56(+0.96%) |
May 03, 2016 | 59.57 | 60.18 | 58.33 | 58.81 | 132,063 | -1.39(-2.30%) |
May 02, 2016 | 58.51 | 60.67 | 58.51 | 60.20 | 80,917 | +1.48(+2.53%) |
Apr 29, 2016 | 58.50 | 59.55 | 58.35 | 58.72 | 105,132 | -0.59(-1.00%) |
Apr 28, 2016 | 60.21 | 60.24 | 59.22 | 59.31 | 78,106 | -0.90(-1.49%) |
Apr 27, 2016 | 61.25 | 61.91 | 59.94 | 60.21 | 111,023 | -1.31(-2.13%) |
Apr 26, 2016 | 61.02 | 61.96 | 60.96 | 61.52 | 95,996 | +0.92(+1.52%) |
Apr 25, 2016 | 60.74 | 61.22 | 60.17 | 60.60 | 92,629 | -0.33(-0.53%) |
Apr 22, 2016 | 60.66 | 61.46 | 60.46 | 60.93 | 156,163 | +0.27(+0.44%) |
Apr 21, 2016 | 61.37 | 61.51 | 60.50 | 60.66 | 124,187 | -0.52(-0.84%) |
Apr 20, 2016 | 60.38 | 61.28 | 59.36 | 61.18 | 132,646 | +0.71(+1.17%) |
Apr 19, 2016 | 60.80 | 61.15 | 60.04 | 60.47 | 74,303 | -0.13(-0.22%) |
Apr 18, 2016 | 59.53 | 61.04 | 59.26 | 60.60 | 103,540 | +1.01(+1.70%) |
Apr 15, 2016 | 59.41 | 60.70 | 58.64 | 59.59 | 107,644 | -0.17(-0.29%) |
Apr 14, 2016 | 60.27 | 60.27 | 59.04 | 59.76 | 92,759 | -0.34(-0.57%) |
Apr 13, 2016 | 59.23 | 60.28 | 58.11 | 60.10 | 107,651 | +1.07(+1.82%) |
Apr 12, 2016 | 58.41 | 59.59 | 57.38 | 59.03 | 71,854 | +0.59(+1.02%) |
Apr 11, 2016 | 58.37 | 58.96 | 57.35 | 58.44 | 95,004 | +0.32(+0.54%) |
Apr 08, 2016 | 58.32 | 58.70 | 57.49 | 58.12 | 70,450 | +0.46(+0.80%) |
Apr 07, 2016 | 59.19 | 60.12 | 57.37 | 57.66 | 105,656 | -2.07(-3.46%) |
Apr 06, 2016 | 59.00 | 59.80 | 58.44 | 59.73 | 103,159 | +0.91(+1.55%) |
Apr 05, 2016 | 59.04 | 59.87 | 58.41 | 58.82 | 77,954 | -0.51(-0.85%) |
Apr 04, 2016 | 58.94 | 60.18 | 58.19 | 59.33 | 89,919 | +0.26(+0.44%) |
Apr 01, 2016 | 59.02 | 59.60 | 58.26 | 59.07 | 157,045 | -0.28(-0.47%) |
Mar 31, 2016 | 58.66 | 60.71 | 58.66 | 59.35 | 138,188 | +0.48(+0.81%) |
Mar 30, 2016 | 58.56 | 59.31 | 56.03 | 58.87 | 151,678 | +0.40(+0.69%) |
Mar 29, 2016 | 57.70 | 58.67 | 57.18 | 58.47 | 143,698 | +0.76(+1.31%) |
Mar 28, 2016 | 57.74 | 58.35 | 57.20 | 57.71 | 65,682 | -0.03(-0.05%) |
Mar 24, 2016 | 56.87 | 57.74 | 57.74 | 57.74 | 85,378 | +0.89(+1.57%) |
Mar 23, 2016 | 56.98 | 57.47 | 56.50 | 56.85 | 117,966 | -0.29(-0.50%) |
Mar 22, 2016 | 56.94 | 57.84 | 56.46 | 57.14 | 90,717 | -0.26(-0.45%) |
Mar 21, 2016 | 58.83 | 59.33 | 57.39 | 57.40 | 80,669 | -1.72(-2.91%) |
Mar 18, 2016 | 57.79 | 59.20 | 57.59 | 59.12 | 227,586 | +1.73(+3.02%) |
Mar 17, 2016 | 54.37 | 57.45 | 54.37 | 57.39 | 142,510 | +2.82(+5.17%) |
Mar 16, 2016 | 55.54 | 56.04 | 54.51 | 54.56 | 132,337 | -1.22(-2.18%) |
Mar 15, 2016 | 56.09 | 56.59 | 55.75 | 55.78 | 125,835 | -0.47(-0.83%) |
Mar 14, 2016 | 57.61 | 57.64 | 55.72 | 56.25 | 146,276 | -1.57(-2.71%) |
Mar 11, 2016 | 56.69 | 60.37 | 56.03 | 57.82 | 148,968 | +1.35(+2.39%) |
Mar 10, 2016 | 57.48 | 59.33 | 55.76 | 56.47 | 118,500 | -0.85(-1.49%) |
Mar 09, 2016 | 56.39 | 57.57 | 56.13 | 57.32 | 164,438 | +0.93(+1.65%) |
Mar 08, 2016 | 60.29 | 60.47 | 55.53 | 56.39 | 280,260 | -5.79(-9.31%) |
Mar 07, 2016 | 62.15 | 62.92 | 61.85 | 62.18 | 176,029 | -0.09(-0.14%) |
Mar 04, 2016 | 61.11 | 61.64 | 60.73 | 62.27 | 102,339 | +1.44(+2.38%) |
Mar 03, 2016 | 60.65 | 61.49 | 60.34 | 60.82 | 133,966 | -0.07(-0.11%) |
Mar 02, 2016 | 60.32 | 61.27 | 59.83 | 60.89 | 94,505 | +0.78(+1.31%) |