Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.85 | 60.07 | 59.08 | 59.45 | 1,080,907 | -0.43(-0.72%) |
May 27, 2016 | 59.67 | 59.88 | 59.88 | 59.88 | 1,061,700 | +0.08(+0.14%) |
May 26, 2016 | 60.59 | 60.69 | 59.78 | 59.79 | 587,518 | -0.67(-1.12%) |
May 25, 2016 | 59.65 | 60.82 | 59.55 | 60.47 | 786,348 | +0.97(+1.63%) |
May 24, 2016 | 59.14 | 59.91 | 58.95 | 59.50 | 559,464 | +0.43(+0.73%) |
May 23, 2016 | 59.20 | 59.41 | 58.82 | 59.07 | 594,128 | -0.16(-0.27%) |
May 20, 2016 | 59.03 | 59.55 | 58.60 | 59.23 | 666,940 | +0.61(+1.04%) |
May 19, 2016 | 58.86 | 59.33 | 58.31 | 58.62 | 836,703 | -0.53(-0.90%) |
May 18, 2016 | 59.56 | 60.16 | 58.77 | 59.15 | 773,827 | -0.76(-1.27%) |
May 17, 2016 | 59.83 | 60.50 | 59.40 | 59.91 | 993,283 | +0.06(+0.10%) |
May 16, 2016 | 59.22 | 60.20 | 59.11 | 59.85 | 928,947 | +0.85(+1.44%) |
May 13, 2016 | 59.46 | 60.24 | 58.92 | 59.00 | 864,219 | -0.66(-1.10%) |
May 12, 2016 | 60.09 | 60.36 | 59.26 | 59.66 | 784,279 | +0.24(+0.40%) |
May 11, 2016 | 59.89 | 60.45 | 59.42 | 59.42 | 700,707 | -0.46(-0.76%) |
May 10, 2016 | 59.44 | 59.94 | 59.05 | 59.88 | 834,201 | +1.03(+1.75%) |
May 09, 2016 | 59.21 | 59.43 | 58.47 | 58.85 | 921,839 | -0.89(-1.50%) |
May 06, 2016 | 59.06 | 59.97 | 58.86 | 59.74 | 812,133 | +0.27(+0.45%) |
May 05, 2016 | 59.86 | 60.33 | 59.40 | 59.47 | 747,112 | +0.02(+0.03%) |
May 04, 2016 | 59.48 | 60.19 | 59.21 | 59.46 | 679,833 | -0.41(-0.69%) |
May 03, 2016 | 59.21 | 59.99 | 58.86 | 59.87 | 1,173,976 | -0.23(-0.38%) |
May 02, 2016 | 59.96 | 60.38 | 59.22 | 60.10 | 1,378,322 | +0.46(+0.78%) |
Apr 29, 2016 | 60.23 | 60.40 | 58.97 | 59.63 | 1,168,214 | -0.10(-0.17%) |
Apr 28, 2016 | 59.74 | 60.68 | 59.54 | 59.73 | 805,876 | -0.27(-0.45%) |
Apr 27, 2016 | 59.51 | 60.31 | 59.33 | 60.00 | 1,062,382 | +0.08(+0.14%) |
Apr 26, 2016 | 59.47 | 60.56 | 59.47 | 59.92 | 943,219 | +0.50(+0.83%) |
Apr 25, 2016 | 60.30 | 60.57 | 59.08 | 59.42 | 1,156,338 | -1.23(-2.03%) |
Apr 22, 2016 | 59.66 | 60.99 | 59.66 | 60.66 | 1,168,172 | +1.31(+2.21%) |
Apr 21, 2016 | 59.92 | 60.41 | 59.28 | 59.35 | 979,321 | -0.68(-1.13%) |
Apr 20, 2016 | 58.76 | 60.10 | 58.23 | 60.03 | 1,872,013 | +1.50(+2.57%) |
Apr 19, 2016 | 60.93 | 62.56 | 58.34 | 58.53 | 3,364,794 | -0.10(-0.17%) |
Apr 18, 2016 | 57.64 | 58.74 | 57.50 | 58.63 | 1,852,328 | +0.46(+0.79%) |
Apr 15, 2016 | 58.21 | 58.85 | 57.99 | 58.17 | 815,087 | -0.02(-0.03%) |
Apr 14, 2016 | 58.08 | 58.74 | 57.95 | 58.18 | 833,169 | +0.11(+0.19%) |
Apr 13, 2016 | 57.86 | 58.09 | 57.34 | 58.07 | 723,638 | +0.73(+1.27%) |
Apr 12, 2016 | 56.51 | 57.65 | 56.18 | 57.34 | 1,124,139 | +1.08(+1.92%) |
Apr 11, 2016 | 56.57 | 57.23 | 56.19 | 56.26 | 940,939 | +0.05(+0.09%) |
Apr 08, 2016 | 55.99 | 56.47 | 55.79 | 56.21 | 1,133,392 | +1.16(+2.10%) |
Apr 07, 2016 | 55.87 | 56.37 | 54.68 | 55.05 | 795,791 | -1.29(-2.29%) |
Apr 06, 2016 | 55.21 | 56.36 | 54.79 | 56.34 | 992,630 | +1.06(+1.91%) |
Apr 05, 2016 | 54.85 | 55.92 | 54.85 | 55.29 | 1,064,444 | -0.29(-0.51%) |
Apr 04, 2016 | 55.77 | 55.92 | 55.21 | 55.57 | 940,278 | -0.34(-0.62%) |
Apr 01, 2016 | 54.55 | 56.11 | 54.22 | 55.92 | 1,160,177 | +0.95(+1.73%) |
Mar 31, 2016 | 55.33 | 55.41 | 54.83 | 54.97 | 737,314 | -0.44(-0.80%) |
Mar 30, 2016 | 55.73 | 56.34 | 55.35 | 55.41 | 884,770 | +0.27(+0.49%) |
Mar 29, 2016 | 54.12 | 55.37 | 53.81 | 55.14 | 1,435,095 | +0.66(+1.22%) |
Mar 28, 2016 | 54.57 | 54.99 | 54.25 | 54.48 | 629,832 | -0.03(-0.06%) |
Mar 24, 2016 | 54.21 | 54.52 | 54.52 | 54.52 | 1,058,136 | -0.32(-0.58%) |
Mar 23, 2016 | 55.72 | 55.99 | 54.77 | 54.83 | 704,073 | -1.22(-2.17%) |
Mar 22, 2016 | 55.64 | 56.19 | 55.29 | 56.05 | 835,948 | -0.16(-0.28%) |
Mar 21, 2016 | 56.24 | 56.50 | 55.68 | 56.21 | 851,095 | -0.02(-0.03%) |
Mar 18, 2016 | 55.97 | 56.40 | 55.72 | 56.23 | 1,012,538 | +0.33(+0.59%) |
Mar 17, 2016 | 54.47 | 56.08 | 54.31 | 55.90 | 857,032 | +1.42(+2.60%) |
Mar 16, 2016 | 53.11 | 54.74 | 53.00 | 54.48 | 676,885 | +1.23(+2.30%) |
Mar 15, 2016 | 53.29 | 53.58 | 52.85 | 53.26 | 643,589 | -0.40(-0.75%) |
Mar 14, 2016 | 54.05 | 54.31 | 53.35 | 53.66 | 903,658 | -0.80(-1.46%) |
Mar 11, 2016 | 52.86 | 54.86 | 52.80 | 54.46 | 856,767 | +2.27(+4.34%) |
Mar 10, 2016 | 52.55 | 52.65 | 51.50 | 52.19 | 790,044 | -0.27(-0.51%) |
Mar 09, 2016 | 52.56 | 53.01 | 51.94 | 52.46 | 975,459 | +0.57(+1.10%) |
Mar 08, 2016 | 53.23 | 53.28 | 51.51 | 51.89 | 1,062,457 | -1.95(-3.62%) |
Mar 07, 2016 | 53.21 | 54.10 | 52.93 | 53.84 | 933,231 | +0.50(+0.94%) |
Mar 04, 2016 | 52.99 | 53.89 | 52.30 | 53.33 | 1,340,010 | +0.62(+1.18%) |
Mar 03, 2016 | 51.80 | 52.81 | 51.73 | 52.71 | 931,975 | +0.83(+1.60%) |
Mar 02, 2016 | 51.22 | 52.09 | 51.08 | 51.88 | 926,027 | +0.39(+0.77%) |