Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.31 | 61.31 | 60.68 | 60.84 | 98,846 | -0.35(-0.57%) |
May 27, 2016 | 61.23 | 61.19 | 61.19 | 61.19 | 62,994 | +0.10(+0.17%) |
May 26, 2016 | 61.05 | 61.24 | 60.98 | 61.08 | 61,296 | +0.17(+0.28%) |
May 25, 2016 | 61.00 | 61.05 | 60.87 | 60.91 | 101,720 | +0.23(+0.37%) |
May 24, 2016 | 60.33 | 60.88 | 60.26 | 60.69 | 156,735 | +0.64(+1.06%) |
May 23, 2016 | 60.58 | 60.58 | 59.99 | 60.05 | 109,012 | -0.45(-0.75%) |
May 20, 2016 | 60.26 | 60.55 | 60.14 | 60.50 | 786,339 | +0.58(+0.97%) |
May 19, 2016 | 60.41 | 60.41 | 59.50 | 59.92 | 164,978 | -0.55(-0.91%) |
May 18, 2016 | 60.38 | 60.99 | 60.27 | 60.47 | 118,629 | -0.05(-0.08%) |
May 17, 2016 | 60.82 | 61.10 | 60.25 | 60.52 | 174,963 | -0.44(-0.72%) |
May 16, 2016 | 60.31 | 61.10 | 60.20 | 60.96 | 178,060 | +0.72(+1.20%) |
May 13, 2016 | 60.89 | 60.95 | 60.13 | 60.24 | 121,373 | -0.68(-1.12%) |
May 12, 2016 | 60.83 | 61.12 | 60.53 | 60.92 | 349,392 | +0.25(+0.40%) |
May 11, 2016 | 61.21 | 61.39 | 60.63 | 60.68 | 323,324 | -0.59(-0.96%) |
May 10, 2016 | 60.34 | 61.30 | 60.34 | 61.27 | 192,540 | +1.27(+2.11%) |
May 09, 2016 | 60.04 | 60.24 | 59.88 | 60.00 | 68,798 | -0.04(-0.07%) |
May 06, 2016 | 59.54 | 60.04 | 59.54 | 60.04 | 63,402 | +0.43(+0.72%) |
May 05, 2016 | 59.48 | 59.74 | 59.38 | 59.61 | 50,666 | +0.33(+0.56%) |
May 04, 2016 | 59.73 | 59.73 | 59.10 | 59.28 | 119,662 | -0.46(-0.77%) |
May 03, 2016 | 59.65 | 59.91 | 59.25 | 59.74 | 444,781 | -0.42(-0.70%) |
May 02, 2016 | 59.92 | 60.19 | 59.46 | 60.16 | 298,970 | +0.38(+0.64%) |
Apr 29, 2016 | 59.84 | 60.01 | 59.38 | 59.78 | 167,024 | -0.30(-0.51%) |
Apr 28, 2016 | 60.80 | 60.80 | 59.96 | 60.08 | 346,283 | -0.50(-0.82%) |
Apr 27, 2016 | 59.93 | 60.74 | 59.64 | 60.58 | 323,171 | +0.89(+1.49%) |
Apr 26, 2016 | 58.86 | 59.72 | 58.85 | 59.69 | 387,356 | +1.00(+1.71%) |
Apr 25, 2016 | 59.10 | 59.10 | 58.55 | 58.69 | 41,188 | -0.53(-0.90%) |
Apr 22, 2016 | 58.94 | 59.33 | 58.89 | 59.22 | 47,496 | +0.33(+0.57%) |
Apr 21, 2016 | 59.17 | 59.31 | 58.81 | 58.89 | 39,162 | -0.20(-0.34%) |
Apr 20, 2016 | 59.05 | 59.41 | 58.85 | 59.09 | 58,970 | +0.05(+0.09%) |
Apr 19, 2016 | 59.15 | 59.34 | 58.96 | 59.04 | 37,894 | +0.05(+0.08%) |
Apr 18, 2016 | 58.49 | 59.07 | 58.35 | 58.99 | 68,184 | +0.34(+0.58%) |
Apr 15, 2016 | 58.57 | 58.70 | 58.46 | 58.65 | 35,900 | +0.05(+0.08%) |
Apr 14, 2016 | 58.77 | 58.83 | 58.42 | 58.60 | 58,109 | -0.11(-0.18%) |
Apr 13, 2016 | 58.14 | 58.73 | 58.11 | 58.71 | 105,993 | +0.79(+1.37%) |
Apr 12, 2016 | 57.53 | 58.07 | 57.51 | 57.92 | 63,583 | +0.43(+0.74%) |
Apr 11, 2016 | 57.73 | 58.01 | 57.41 | 57.49 | 65,775 | -0.05(-0.09%) |
Apr 08, 2016 | 57.83 | 58.12 | 57.40 | 57.54 | 48,106 | +0.11(+0.19%) |
Apr 07, 2016 | 57.32 | 57.69 | 57.30 | 57.43 | 42,459 | -0.17(-0.30%) |
Apr 06, 2016 | 57.11 | 57.62 | 56.87 | 57.61 | 60,217 | +0.51(+0.88%) |
Apr 05, 2016 | 56.76 | 57.31 | 56.76 | 57.10 | 27,191 | +0.03(+0.06%) |
Apr 04, 2016 | 57.48 | 57.67 | 57.02 | 57.07 | 307,427 | -0.46(-0.80%) |
Apr 01, 2016 | 57.00 | 57.57 | 56.62 | 57.53 | 118,464 | +0.19(+0.33%) |
Mar 31, 2016 | 57.63 | 57.64 | 57.10 | 57.34 | 76,115 | -0.34(-0.60%) |
Mar 30, 2016 | 57.96 | 58.10 | 57.54 | 57.68 | 51,659 | +0.06(+0.10%) |
Mar 29, 2016 | 56.74 | 57.65 | 56.40 | 57.62 | 67,271 | +0.72(+1.27%) |
Mar 28, 2016 | 57.15 | 57.21 | 56.81 | 56.90 | 33,252 | -0.16(-0.27%) |
Mar 24, 2016 | 57.20 | 57.06 | 57.06 | 57.06 | 66,867 | -0.48(-0.83%) |
Mar 23, 2016 | 57.84 | 57.92 | 57.48 | 57.53 | 66,678 | -0.34(-0.59%) |
Mar 22, 2016 | 56.94 | 58.12 | 56.94 | 57.87 | 45,549 | -0.16(-0.28%) |
Mar 21, 2016 | 57.93 | 58.25 | 57.80 | 58.03 | 56,520 | +0.08(+0.14%) |
Mar 18, 2016 | 57.41 | 58.02 | 57.41 | 57.95 | 92,442 | +0.68(+1.20%) |
Mar 17, 2016 | 56.32 | 57.40 | 56.26 | 57.27 | 281,161 | +0.89(+1.58%) |
Mar 16, 2016 | 55.69 | 56.49 | 55.60 | 56.38 | 40,535 | +0.61(+1.10%) |
Mar 15, 2016 | 55.95 | 55.95 | 55.35 | 55.76 | 85,240 | -0.18(-0.31%) |
Mar 14, 2016 | 55.95 | 56.15 | 55.78 | 55.94 | 48,186 | -0.15(-0.26%) |
Mar 11, 2016 | 55.68 | 56.26 | 55.68 | 56.09 | 40,414 | +0.84(+1.51%) |
Mar 10, 2016 | 55.84 | 55.88 | 54.96 | 55.25 | 61,330 | -0.39(-0.69%) |
Mar 09, 2016 | 55.59 | 55.83 | 55.41 | 55.64 | 55,314 | +0.26(+0.48%) |
Mar 08, 2016 | 55.58 | 55.73 | 55.34 | 55.37 | 78,409 | -0.55(-0.99%) |
Mar 07, 2016 | 55.84 | 56.12 | 55.75 | 55.93 | 116,873 | -0.17(-0.30%) |
Mar 04, 2016 | 55.75 | 56.44 | 55.70 | 56.09 | 131,462 | +0.35(+0.63%) |
Mar 03, 2016 | 55.56 | 55.77 | 55.37 | 55.74 | 83,086 | +0.20(+0.36%) |
Mar 02, 2016 | 55.36 | 55.57 | 55.22 | 55.54 | 110,720 | +0.23(+0.42%) |