Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.79 | 62.04 | 61.13 | 61.40 | 621,023 | -0.32(-0.51%) |
May 27, 2016 | 61.51 | 61.71 | 61.71 | 61.71 | 468,769 | +0.24(+0.38%) |
May 26, 2016 | 61.53 | 62.02 | 61.44 | 61.48 | 365,713 | -0.20(-0.32%) |
May 25, 2016 | 62.13 | 62.15 | 61.22 | 61.68 | 908,801 | -0.15(-0.25%) |
May 24, 2016 | 61.45 | 62.13 | 60.88 | 61.83 | 555,756 | +0.82(+1.34%) |
May 23, 2016 | 61.17 | 61.18 | 60.67 | 61.02 | 492,900 | -0.13(-0.21%) |
May 20, 2016 | 61.44 | 62.28 | 61.06 | 61.14 | 642,414 | +0.14(+0.22%) |
May 19, 2016 | 60.53 | 61.19 | 60.34 | 61.01 | 1,353,030 | +0.03(+0.04%) |
May 18, 2016 | 60.57 | 61.22 | 60.11 | 60.98 | 793,669 | +0.32(+0.52%) |
May 17, 2016 | 60.30 | 60.92 | 59.88 | 60.66 | 1,148,087 | +0.44(+0.74%) |
May 16, 2016 | 59.98 | 60.51 | 59.62 | 60.22 | 524,505 | +0.30(+0.50%) |
May 13, 2016 | 59.92 | 60.76 | 59.51 | 59.92 | 597,766 | -0.11(-0.18%) |
May 12, 2016 | 60.17 | 60.30 | 59.50 | 60.03 | 338,096 | +0.17(+0.29%) |
May 11, 2016 | 60.76 | 61.03 | 59.81 | 59.85 | 312,739 | -0.91(-1.49%) |
May 10, 2016 | 60.43 | 60.83 | 60.15 | 60.76 | 360,794 | +0.70(+1.16%) |
May 09, 2016 | 59.89 | 60.39 | 59.63 | 60.06 | 486,625 | +0.15(+0.24%) |
May 06, 2016 | 59.34 | 59.95 | 58.82 | 59.92 | 410,219 | +0.58(+0.98%) |
May 05, 2016 | 59.45 | 59.71 | 58.91 | 59.34 | 847,729 | -0.08(-0.14%) |
May 04, 2016 | 59.34 | 59.55 | 58.85 | 59.42 | 593,840 | -0.21(-0.35%) |
May 03, 2016 | 60.18 | 60.31 | 59.36 | 59.63 | 906,523 | -0.74(-1.22%) |
May 02, 2016 | 59.45 | 60.92 | 59.31 | 60.36 | 1,094,306 | +0.95(+1.60%) |
Apr 29, 2016 | 59.21 | 59.49 | 58.61 | 59.41 | 1,055,624 | +0.19(+0.32%) |
Apr 28, 2016 | 58.05 | 60.09 | 57.78 | 59.22 | 1,935,320 | -1.44(-2.38%) |
Apr 27, 2016 | 59.77 | 60.73 | 59.43 | 60.66 | 1,095,773 | +1.05(+1.77%) |
Apr 26, 2016 | 59.00 | 59.69 | 58.89 | 59.61 | 858,015 | +0.88(+1.50%) |
Apr 25, 2016 | 58.37 | 58.76 | 58.03 | 58.73 | 589,453 | +0.42(+0.72%) |
Apr 22, 2016 | 57.48 | 58.36 | 57.42 | 58.31 | 614,302 | +0.91(+1.58%) |
Apr 21, 2016 | 58.05 | 58.44 | 57.31 | 57.40 | 396,238 | -0.61(-1.05%) |
Apr 20, 2016 | 58.08 | 58.29 | 57.71 | 58.01 | 386,613 | +0.03(+0.05%) |
Apr 19, 2016 | 58.41 | 58.63 | 57.87 | 57.98 | 504,329 | -0.34(-0.58%) |
Apr 18, 2016 | 57.65 | 58.60 | 57.63 | 58.32 | 348,032 | +0.44(+0.75%) |
Apr 15, 2016 | 57.71 | 57.94 | 57.48 | 57.88 | 375,300 | +0.06(+0.11%) |
Apr 14, 2016 | 58.29 | 58.34 | 57.65 | 57.82 | 510,889 | -0.53(-0.90%) |
Apr 13, 2016 | 57.77 | 58.39 | 57.50 | 58.35 | 822,571 | +0.79(+1.37%) |
Apr 12, 2016 | 57.58 | 58.08 | 57.30 | 57.56 | 632,609 | +0.00(+0.00%) |
Apr 11, 2016 | 58.59 | 58.75 | 57.44 | 57.56 | 636,765 | -0.59(-1.01%) |
Apr 08, 2016 | 58.57 | 58.78 | 58.01 | 58.15 | 473,070 | +0.08(+0.14%) |
Apr 07, 2016 | 59.90 | 59.90 | 57.88 | 58.07 | 1,122,472 | -2.03(-3.38%) |
Apr 06, 2016 | 58.87 | 60.16 | 58.71 | 60.10 | 1,260,158 | +1.37(+2.33%) |
Apr 05, 2016 | 58.59 | 59.20 | 58.16 | 58.73 | 1,078,582 | -0.15(-0.25%) |
Apr 04, 2016 | 59.34 | 59.76 | 58.70 | 58.87 | 499,891 | -0.47(-0.80%) |
Apr 01, 2016 | 57.61 | 59.45 | 57.26 | 59.35 | 1,028,693 | +1.52(+2.62%) |
Mar 31, 2016 | 57.91 | 58.36 | 57.60 | 57.83 | 574,088 | -0.12(-0.20%) |
Mar 30, 2016 | 57.93 | 58.04 | 57.22 | 57.95 | 519,005 | +0.18(+0.31%) |
Mar 29, 2016 | 57.56 | 57.92 | 57.15 | 57.77 | 650,712 | +0.25(+0.43%) |
Mar 28, 2016 | 57.67 | 57.67 | 57.12 | 57.52 | 345,517 | +0.21(+0.36%) |
Mar 24, 2016 | 57.39 | 57.31 | 57.31 | 57.31 | 493,667 | -0.20(-0.35%) |
Mar 23, 2016 | 58.16 | 58.16 | 57.38 | 57.51 | 500,858 | -0.78(-1.34%) |
Mar 22, 2016 | 58.24 | 58.51 | 58.05 | 58.29 | 591,449 | -0.25(-0.42%) |
Mar 21, 2016 | 58.33 | 58.76 | 58.07 | 58.54 | 773,172 | -0.06(-0.11%) |
Mar 18, 2016 | 58.71 | 59.33 | 58.54 | 58.60 | 953,762 | +0.17(+0.30%) |
Mar 17, 2016 | 57.76 | 58.56 | 57.32 | 58.43 | 656,792 | +0.55(+0.96%) |
Mar 16, 2016 | 57.49 | 58.18 | 57.21 | 57.87 | 536,392 | +0.11(+0.19%) |
Mar 15, 2016 | 57.68 | 58.23 | 57.56 | 57.77 | 510,183 | -0.48(-0.83%) |
Mar 14, 2016 | 57.39 | 58.52 | 57.39 | 58.25 | 627,727 | +0.49(+0.85%) |
Mar 11, 2016 | 57.78 | 57.95 | 57.39 | 57.76 | 485,781 | +0.59(+1.03%) |
Mar 10, 2016 | 57.58 | 58.08 | 56.74 | 57.17 | 639,539 | -0.20(-0.35%) |
Mar 09, 2016 | 57.47 | 57.69 | 56.96 | 57.37 | 528,757 | +0.34(+0.59%) |
Mar 08, 2016 | 57.15 | 57.40 | 56.56 | 57.03 | 1,073,200 | -0.49(-0.85%) |
Mar 07, 2016 | 57.67 | 57.95 | 57.06 | 57.52 | 1,007,857 | -0.41(-0.70%) |
Mar 04, 2016 | 58.74 | 58.89 | 57.84 | 57.93 | 923,976 | -0.82(-1.39%) |
Mar 03, 2016 | 58.50 | 58.87 | 58.18 | 58.74 | 768,121 | +0.18(+0.31%) |
Mar 02, 2016 | 58.52 | 58.87 | 58.02 | 58.56 | 743,966 | -0.17(-0.29%) |