Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.05 | 62.05 | 61.89 | 61.89 | 1,633 | -0.55(-0.88%) |
May 27, 2016 | 62.55 | 62.44 | 62.44 | 62.44 | 3,013 | -0.84(-1.32%) |
May 25, 2016 | 64.04 | 63.28 | 63.28 | 63.28 | 235 | -0.30(-0.47%) |
May 24, 2016 | 62.97 | 63.89 | 62.38 | 63.58 | 3,198 | +0.70(+1.11%) |
May 23, 2016 | 61.38 | 65.17 | 61.38 | 62.88 | 2,864 | +1.63(+2.65%) |
May 20, 2016 | 60.37 | 61.85 | 59.99 | 61.26 | 3,531 | +0.86(+1.43%) |
May 19, 2016 | 63.15 | 63.19 | 58.19 | 60.39 | 9,837 | -3.09(-4.86%) |
May 18, 2016 | 63.71 | 63.71 | 63.37 | 63.48 | 907 | +1.18(+1.90%) |
May 17, 2016 | 62.30 | 62.30 | 62.30 | 62.30 | 819 | -1.45(-2.27%) |
May 16, 2016 | 63.71 | 63.74 | 63.71 | 63.74 | 958 | +1.19(+1.91%) |
May 13, 2016 | 64.04 | 65.03 | 60.93 | 62.55 | 8,065 | -1.59(-2.48%) |
May 12, 2016 | 63.04 | 64.14 | 63.04 | 64.14 | 2,379 | +1.06(+1.67%) |
May 11, 2016 | 61.72 | 63.09 | 61.72 | 63.09 | 947 | +1.37(+2.23%) |
May 10, 2016 | 62.38 | 63.60 | 61.22 | 61.71 | 3,446 | -1.67(-2.63%) |
May 09, 2016 | 63.04 | 64.38 | 60.19 | 63.38 | 12,789 | +0.00(+0.00%) |
May 06, 2016 | 63.38 | 63.71 | 61.72 | 63.38 | 3,351 | +0.00(+0.00%) |
May 05, 2016 | 63.38 | 63.71 | 63.05 | 63.38 | 3,248 | -0.25(-0.40%) |
May 04, 2016 | 62.88 | 63.71 | 61.73 | 63.63 | 8,079 | -0.08(-0.12%) |
May 03, 2016 | 65.35 | 65.35 | 58.81 | 63.71 | 6,574 | -1.81(-2.76%) |
May 02, 2016 | 66.91 | 68.25 | 65.52 | 65.52 | 896 | +2.40(+3.80%) |
Apr 29, 2016 | 63.20 | 63.20 | 63.12 | 63.12 | 848 | +2.24(+3.68%) |
Apr 28, 2016 | 57.51 | 62.84 | 57.51 | 60.88 | 1,312 | -1.57(-2.52%) |
Apr 27, 2016 | 63.15 | 63.70 | 62.45 | 62.45 | 2,010 | -0.56(-0.88%) |
Apr 26, 2016 | 63.71 | 63.71 | 63.01 | 63.01 | 2,150 | -0.58(-0.91%) |
Apr 25, 2016 | 63.71 | 63.71 | 62.49 | 63.58 | 4,042 | -0.04(-0.06%) |
Apr 22, 2016 | 63.05 | 63.62 | 63.05 | 63.62 | 1,137 | +0.00(+0.00%) |
Apr 21, 2016 | 63.51 | 63.62 | 62.99 | 63.62 | 1,847 | -0.04(-0.06%) |
Apr 20, 2016 | 63.71 | 63.71 | 63.66 | 63.66 | 637 | +0.04(+0.06%) |
Apr 19, 2016 | 63.25 | 63.62 | 63.25 | 63.62 | 1,689 | +1.21(+1.95%) |
Apr 18, 2016 | 63.71 | 63.71 | 62.38 | 62.41 | 1,615 | -0.17(-0.28%) |
Apr 15, 2016 | 63.71 | 63.71 | 62.56 | 62.58 | 1,428 | -1.13(-1.77%) |
Apr 14, 2016 | 62.38 | 63.74 | 62.38 | 63.71 | 2,049 | +0.66(+1.05%) |
Apr 13, 2016 | 63.47 | 64.49 | 63.05 | 63.05 | 3,009 | -0.58(-0.91%) |
Apr 12, 2016 | 65.04 | 65.07 | 62.38 | 63.63 | 10,421 | -1.38(-2.13%) |
Apr 11, 2016 | 65.04 | 65.04 | 65.01 | 65.01 | 1,747 | -0.06(-0.09%) |
Apr 08, 2016 | 64.77 | 65.36 | 64.77 | 65.07 | 1,026 | +0.03(+0.05%) |
Apr 07, 2016 | 63.05 | 67.47 | 63.05 | 65.04 | 6,495 | +1.99(+3.16%) |
Apr 06, 2016 | 60.06 | 63.05 | 60.06 | 63.05 | 3,183 | +3.11(+5.18%) |
Apr 05, 2016 | 61.06 | 61.06 | 59.90 | 59.94 | 1,086 | +0.01(+0.01%) |
Apr 04, 2016 | 61.06 | 61.06 | 59.93 | 59.93 | 724 | -1.17(-1.91%) |
Apr 01, 2016 | 61.10 | 61.10 | 61.10 | 61.10 | 590 | +0.66(+1.10%) |
Mar 31, 2016 | 62.66 | 62.66 | 60.44 | 60.44 | 2,448 | -0.82(-1.34%) |
Mar 30, 2016 | 61.06 | 61.26 | 61.06 | 61.26 | 1,217 | +0.55(+0.90%) |
Mar 29, 2016 | 60.74 | 61.83 | 60.39 | 60.71 | 2,264 | +2.83(+4.89%) |
Mar 28, 2016 | 59.84 | 59.84 | 57.88 | 57.88 | 3,159 | -1.99(-3.33%) |
Mar 23, 2016 | 59.70 | 59.87 | 59.87 | 59.87 | 1,808 | +0.81(+1.37%) |
Mar 22, 2016 | 61.69 | 61.69 | 59.07 | 59.07 | 2,954 | -1.10(-1.82%) |
Mar 21, 2016 | 60.39 | 61.75 | 60.16 | 60.16 | 1,253 | +0.76(+1.27%) |
Mar 18, 2016 | 62.38 | 62.38 | 59.40 | 59.40 | 2,154 | -0.25(-0.42%) |
Mar 17, 2016 | 59.40 | 60.06 | 59.40 | 59.66 | 1,000 | +0.58(+0.99%) |
Mar 16, 2016 | 59.73 | 61.24 | 59.07 | 59.07 | 2,965 | -0.30(-0.50%) |
Mar 15, 2016 | 59.68 | 59.73 | 59.37 | 59.37 | 1,184 | +0.37(+0.63%) |
Mar 14, 2016 | 58.93 | 59.00 | 58.93 | 59.00 | 994 | +0.68(+1.16%) |
Mar 11, 2016 | 59.07 | 59.07 | 58.32 | 58.32 | 1,262 | +0.36(+0.62%) |
Mar 10, 2016 | 58.62 | 58.62 | 57.96 | 57.96 | 833 | -0.01(-0.01%) |
Mar 09, 2016 | 57.93 | 57.97 | 57.93 | 57.97 | 787 | +0.71(+1.24%) |
Mar 08, 2016 | 56.97 | 58.69 | 56.97 | 57.26 | 2,546 | -1.70(-2.88%) |
Mar 04, 2016 | 57.96 | 58.96 | 58.96 | 58.96 | 42 | -0.07(-0.12%) |