Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.60 | 59.67 | 57.74 | 58.27 | 3,000,833 | -1.07(-1.80%) |
May 27, 2016 | 58.20 | 59.34 | 59.34 | 59.34 | 1,909,700 | +1.23(+2.12%) |
May 26, 2016 | 58.87 | 59.12 | 57.90 | 58.11 | 1,461,594 | -0.80(-1.36%) |
May 25, 2016 | 58.75 | 59.94 | 58.75 | 58.91 | 2,025,619 | +0.45(+0.77%) |
May 24, 2016 | 57.25 | 58.55 | 57.17 | 58.46 | 1,980,965 | +1.50(+2.63%) |
May 23, 2016 | 56.18 | 57.25 | 55.89 | 56.96 | 3,313,956 | +0.77(+1.37%) |
May 20, 2016 | 57.30 | 57.98 | 55.35 | 56.19 | 4,816,156 | -1.33(-2.31%) |
May 19, 2016 | 57.69 | 58.24 | 56.83 | 57.52 | 2,271,364 | -0.24(-0.42%) |
May 18, 2016 | 57.84 | 58.35 | 57.31 | 57.76 | 2,455,348 | -0.22(-0.38%) |
May 17, 2016 | 58.93 | 59.28 | 57.87 | 57.98 | 1,881,451 | -1.10(-1.86%) |
May 16, 2016 | 57.94 | 59.36 | 57.78 | 59.08 | 2,768,571 | +1.21(+2.09%) |
May 13, 2016 | 57.86 | 58.78 | 57.62 | 57.87 | 1,565,356 | -0.19(-0.33%) |
May 12, 2016 | 59.26 | 59.58 | 57.23 | 58.06 | 1,960,510 | -0.97(-1.64%) |
May 11, 2016 | 59.42 | 59.73 | 59.02 | 59.03 | 1,878,741 | -0.54(-0.91%) |
May 10, 2016 | 58.91 | 59.66 | 58.89 | 59.57 | 2,507,050 | +0.78(+1.33%) |
May 09, 2016 | 58.67 | 59.34 | 58.49 | 58.79 | 1,606,702 | +0.13(+0.22%) |
May 06, 2016 | 58.44 | 59.82 | 58.03 | 58.66 | 2,085,436 | +0.20(+0.34%) |
May 05, 2016 | 59.07 | 59.39 | 58.34 | 58.46 | 1,475,812 | -0.27(-0.46%) |
May 04, 2016 | 59.93 | 60.02 | 58.36 | 58.73 | 2,281,710 | -1.61(-2.67%) |
May 03, 2016 | 60.87 | 61.20 | 59.70 | 60.34 | 1,802,443 | -1.03(-1.68%) |
May 02, 2016 | 60.00 | 61.42 | 59.47 | 61.37 | 1,318,969 | +1.55(+2.59%) |
Apr 29, 2016 | 60.93 | 61.24 | 59.14 | 59.82 | 1,742,752 | -1.57(-2.56%) |
Apr 28, 2016 | 60.81 | 62.34 | 60.72 | 61.39 | 2,500,793 | -0.01(-0.02%) |
Apr 27, 2016 | 61.00 | 62.42 | 60.84 | 61.40 | 2,429,931 | +0.39(+0.64%) |
Apr 26, 2016 | 60.00 | 61.02 | 59.92 | 61.01 | 1,645,456 | +1.02(+1.70%) |
Apr 25, 2016 | 59.36 | 60.00 | 59.31 | 59.99 | 1,337,668 | +0.45(+0.76%) |
Apr 22, 2016 | 60.13 | 60.29 | 59.18 | 59.54 | 1,012,296 | -0.53(-0.88%) |
Apr 21, 2016 | 59.44 | 60.49 | 59.42 | 60.07 | 1,755,273 | +0.68(+1.14%) |
Apr 20, 2016 | 59.17 | 59.84 | 58.86 | 59.39 | 1,270,028 | +0.26(+0.44%) |
Apr 19, 2016 | 59.18 | 59.44 | 58.68 | 59.13 | 1,159,865 | -0.01(-0.02%) |
Apr 18, 2016 | 58.22 | 59.19 | 58.12 | 59.14 | 1,599,157 | +0.72(+1.23%) |
Apr 15, 2016 | 58.00 | 58.52 | 57.44 | 58.42 | 1,792,906 | +0.34(+0.59%) |
Apr 14, 2016 | 57.76 | 58.40 | 57.41 | 58.08 | 990,814 | +0.37(+0.64%) |
Apr 13, 2016 | 56.26 | 57.84 | 55.97 | 57.71 | 1,562,370 | +1.79(+3.20%) |
Apr 12, 2016 | 56.98 | 57.13 | 55.07 | 55.92 | 2,598,543 | -0.95(-1.67%) |
Apr 11, 2016 | 57.07 | 57.88 | 56.77 | 56.87 | 1,300,079 | +0.11(+0.19%) |
Apr 08, 2016 | 56.85 | 57.33 | 56.46 | 56.76 | 1,161,381 | +0.37(+0.66%) |
Apr 07, 2016 | 57.36 | 57.51 | 56.32 | 56.39 | 1,451,304 | -1.39(-2.41%) |
Apr 06, 2016 | 57.06 | 57.80 | 56.47 | 57.78 | 1,628,168 | +0.67(+1.17%) |
Apr 05, 2016 | 57.62 | 57.96 | 56.99 | 57.11 | 1,138,059 | -1.08(-1.86%) |
Apr 04, 2016 | 57.80 | 58.57 | 57.01 | 58.19 | 1,313,980 | +0.42(+0.73%) |
Apr 01, 2016 | 56.57 | 57.84 | 55.34 | 57.77 | 3,741,187 | -0.54(-0.93%) |
Mar 31, 2016 | 57.83 | 58.62 | 57.47 | 58.31 | 1,365,069 | +0.41(+0.71%) |
Mar 30, 2016 | 58.52 | 59.34 | 57.79 | 57.90 | 1,350,747 | -0.33(-0.57%) |
Mar 29, 2016 | 56.74 | 58.41 | 56.74 | 58.23 | 987,332 | +1.12(+1.96%) |
Mar 28, 2016 | 57.31 | 57.60 | 56.35 | 57.11 | 1,121,790 | -0.26(-0.45%) |
Mar 24, 2016 | 56.96 | 57.37 | 57.37 | 57.37 | 1,152,600 | +0.08(+0.14%) |
Mar 23, 2016 | 57.90 | 58.37 | 57.16 | 57.29 | 1,502,504 | -0.69(-1.19%) |
Mar 22, 2016 | 57.80 | 58.60 | 57.03 | 57.98 | 1,297,525 | -0.19(-0.33%) |
Mar 21, 2016 | 57.69 | 58.23 | 57.07 | 58.17 | 1,384,741 | +0.36(+0.62%) |
Mar 18, 2016 | 57.69 | 58.61 | 57.30 | 57.81 | 2,486,468 | +0.75(+1.31%) |
Mar 17, 2016 | 56.92 | 57.34 | 56.39 | 57.06 | 1,591,422 | +0.09(+0.16%) |
Mar 16, 2016 | 56.22 | 57.50 | 55.94 | 56.97 | 2,281,197 | +0.65(+1.15%) |
Mar 15, 2016 | 56.45 | 56.46 | 55.54 | 56.32 | 1,511,331 | -0.38(-0.67%) |
Mar 14, 2016 | 56.21 | 56.95 | 55.98 | 56.70 | 2,004,498 | +0.09(+0.16%) |
Mar 11, 2016 | 56.90 | 57.20 | 56.30 | 56.61 | 3,418,419 | +0.66(+1.18%) |
Mar 10, 2016 | 57.00 | 57.00 | 54.57 | 55.95 | 2,404,867 | -0.74(-1.31%) |
Mar 09, 2016 | 57.13 | 57.42 | 55.85 | 56.69 | 2,179,751 | -0.17(-0.30%) |
Mar 08, 2016 | 57.67 | 57.95 | 56.03 | 56.86 | 2,416,795 | -1.31(-2.25%) |
Mar 07, 2016 | 55.87 | 58.34 | 55.42 | 58.17 | 2,632,186 | +1.92(+3.41%) |
Mar 04, 2016 | 55.25 | 56.03 | 55.02 | 56.25 | 2,792,837 | +1.46(+2.66%) |
Mar 03, 2016 | 54.09 | 54.82 | 53.50 | 54.79 | 1,445,688 | +0.38(+0.70%) |
Mar 02, 2016 | 54.02 | 54.43 | 53.65 | 54.41 | 1,423,739 | +0.10(+0.18%) |