Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.94 | 57.17 | 56.49 | 56.53 | 411,346 | -0.27(-0.48%) |
May 27, 2016 | 56.74 | 56.80 | 56.80 | 56.80 | 422,016 | +0.02(+0.04%) |
May 26, 2016 | 56.82 | 57.00 | 56.48 | 56.77 | 424,423 | -0.07(-0.13%) |
May 25, 2016 | 56.46 | 56.94 | 55.80 | 56.85 | 569,194 | +0.35(+0.63%) |
May 24, 2016 | 56.50 | 57.29 | 56.32 | 56.49 | 767,747 | +0.21(+0.37%) |
May 23, 2016 | 57.03 | 57.69 | 56.24 | 56.29 | 389,926 | -0.69(-1.22%) |
May 20, 2016 | 56.73 | 57.21 | 56.41 | 56.98 | 524,823 | +0.46(+0.82%) |
May 19, 2016 | 56.35 | 56.70 | 55.79 | 56.52 | 450,611 | -0.20(-0.35%) |
May 18, 2016 | 57.34 | 57.65 | 56.26 | 56.72 | 584,022 | -0.89(-1.55%) |
May 17, 2016 | 57.95 | 57.99 | 56.91 | 57.61 | 559,041 | -0.55(-0.95%) |
May 16, 2016 | 57.87 | 58.55 | 57.87 | 58.16 | 306,925 | +0.28(+0.48%) |
May 13, 2016 | 58.43 | 58.98 | 57.53 | 57.88 | 699,141 | -1.07(-1.82%) |
May 12, 2016 | 59.01 | 59.17 | 57.62 | 58.95 | 1,360,724 | +0.12(+0.20%) |
May 11, 2016 | 60.64 | 60.64 | 58.38 | 58.84 | 563,576 | -1.82(-3.00%) |
May 10, 2016 | 60.88 | 60.98 | 60.34 | 60.66 | 245,164 | +0.02(+0.04%) |
May 09, 2016 | 60.64 | 60.86 | 60.24 | 60.63 | 302,308 | +0.14(+0.23%) |
May 06, 2016 | 59.96 | 60.53 | 59.31 | 60.49 | 347,330 | +0.46(+0.77%) |
May 05, 2016 | 60.03 | 60.22 | 59.37 | 60.03 | 265,034 | -0.10(-0.16%) |
May 04, 2016 | 58.79 | 61.25 | 58.72 | 60.13 | 1,112,340 | +0.96(+1.62%) |
May 03, 2016 | 59.35 | 58.47 | 58.03 | 59.17 | 545,711 | +0.70(+1.20%) |
May 02, 2016 | 57.25 | 58.80 | 57.12 | 58.47 | 720,266 | +1.22(+2.13%) |
Apr 29, 2016 | 57.43 | 57.47 | 56.65 | 57.25 | 531,411 | -0.35(-0.62%) |
Apr 28, 2016 | 57.34 | 57.94 | 57.23 | 57.61 | 322,367 | -0.05(-0.09%) |
Apr 27, 2016 | 57.45 | 57.75 | 56.84 | 57.66 | 333,538 | +0.11(+0.19%) |
Apr 26, 2016 | 57.54 | 58.12 | 57.29 | 57.55 | 353,977 | +0.13(+0.23%) |
Apr 25, 2016 | 56.95 | 57.43 | 56.54 | 57.42 | 454,316 | +0.26(+0.46%) |
Apr 22, 2016 | 56.34 | 57.32 | 56.16 | 57.15 | 620,025 | +0.92(+1.64%) |
Apr 21, 2016 | 57.16 | 57.53 | 55.97 | 56.23 | 539,746 | -1.06(-1.86%) |
Apr 20, 2016 | 58.13 | 58.23 | 57.21 | 57.29 | 344,123 | -0.92(-1.59%) |
Apr 19, 2016 | 58.00 | 58.28 | 57.78 | 58.22 | 269,065 | +0.12(+0.20%) |
Apr 18, 2016 | 58.17 | 58.54 | 57.93 | 58.10 | 222,071 | -0.03(-0.06%) |
Apr 15, 2016 | 57.34 | 58.37 | 57.34 | 58.13 | 325,695 | +0.76(+1.32%) |
Apr 14, 2016 | 57.02 | 57.45 | 56.83 | 57.38 | 497,490 | +0.42(+0.74%) |
Apr 13, 2016 | 57.61 | 57.63 | 56.75 | 56.96 | 246,616 | -0.44(-0.76%) |
Apr 12, 2016 | 57.14 | 57.61 | 56.73 | 57.39 | 234,546 | +0.43(+0.75%) |
Apr 11, 2016 | 57.29 | 57.50 | 56.82 | 56.96 | 366,375 | -0.25(-0.43%) |
Apr 08, 2016 | 56.87 | 57.61 | 56.73 | 57.21 | 271,712 | +0.52(+0.92%) |
Apr 07, 2016 | 57.24 | 57.53 | 56.65 | 56.69 | 578,043 | -0.76(-1.32%) |
Apr 06, 2016 | 57.15 | 58.03 | 56.96 | 57.45 | 623,803 | +0.16(+0.29%) |
Apr 05, 2016 | 57.70 | 57.74 | 57.01 | 57.29 | 436,232 | -0.71(-1.22%) |
Apr 04, 2016 | 58.29 | 58.61 | 57.60 | 57.99 | 352,460 | -0.32(-0.55%) |
Apr 01, 2016 | 58.60 | 58.75 | 57.98 | 58.32 | 452,478 | -0.40(-0.69%) |
Mar 31, 2016 | 58.04 | 58.80 | 57.91 | 58.72 | 362,840 | +0.68(+1.16%) |
Mar 30, 2016 | 58.38 | 58.54 | 57.98 | 58.04 | 464,383 | -0.17(-0.30%) |
Mar 29, 2016 | 57.29 | 62.75 | 57.21 | 58.22 | 381,339 | +0.80(+1.39%) |
Mar 28, 2016 | 57.32 | 57.46 | 56.82 | 57.42 | 209,132 | +0.35(+0.61%) |
Mar 24, 2016 | 57.20 | 57.07 | 57.07 | 57.07 | 305,079 | -0.17(-0.30%) |
Mar 23, 2016 | 57.37 | 57.71 | 57.20 | 57.24 | 534,969 | -0.13(-0.23%) |
Mar 22, 2016 | 57.65 | 58.11 | 57.15 | 57.38 | 610,631 | -0.25(-0.43%) |
Mar 21, 2016 | 57.80 | 58.03 | 57.42 | 57.62 | 677,081 | -0.21(-0.36%) |
Mar 18, 2016 | 57.62 | 58.42 | 57.62 | 57.83 | 1,076,577 | +0.15(+0.26%) |
Mar 17, 2016 | 56.89 | 58.11 | 56.64 | 57.68 | 1,094,290 | +1.09(+1.92%) |
Mar 16, 2016 | 56.51 | 57.01 | 56.33 | 56.59 | 1,678,557 | -0.21(-0.36%) |
Mar 15, 2016 | 58.58 | 58.88 | 56.02 | 56.80 | 2,054,065 | -2.18(-3.70%) |
Mar 14, 2016 | 58.51 | 59.73 | 58.51 | 58.98 | 511,287 | +0.59(+1.02%) |
Mar 11, 2016 | 58.81 | 58.81 | 58.11 | 58.39 | 864,194 | +0.33(+0.56%) |
Mar 10, 2016 | 59.01 | 59.32 | 57.03 | 58.06 | 755,231 | -0.55(-0.93%) |
Mar 09, 2016 | 59.51 | 59.66 | 58.30 | 58.61 | 581,349 | -0.83(-1.39%) |
Mar 08, 2016 | 59.87 | 60.19 | 59.01 | 59.44 | 460,535 | -0.56(-0.94%) |
Mar 07, 2016 | 60.33 | 60.67 | 59.71 | 60.00 | 308,300 | -0.67(-1.10%) |
Mar 04, 2016 | 60.04 | 61.19 | 59.86 | 60.67 | 413,100 | +0.59(+0.98%) |
Mar 03, 2016 | 60.58 | 60.62 | 59.64 | 60.08 | 340,351 | -0.37(-0.61%) |
Mar 02, 2016 | 59.64 | 60.65 | 59.22 | 60.45 | 422,611 | +0.73(+1.22%) |