Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.61 | 58.96 | 58.01 | 58.38 | 328,221 | -0.12(-0.20%) |
May 27, 2016 | 57.95 | 58.50 | 58.50 | 58.50 | 240,337 | +0.39(+0.66%) |
May 26, 2016 | 58.83 | 58.83 | 57.91 | 58.11 | 238,162 | -0.22(-0.37%) |
May 25, 2016 | 58.05 | 59.01 | 57.86 | 58.33 | 311,922 | +0.39(+0.67%) |
May 24, 2016 | 58.12 | 58.42 | 57.72 | 57.94 | 336,016 | +0.13(+0.22%) |
May 23, 2016 | 57.81 | 58.38 | 57.71 | 57.82 | 391,517 | -0.10(-0.17%) |
May 20, 2016 | 58.06 | 58.32 | 57.74 | 57.91 | 415,793 | -0.05(-0.09%) |
May 19, 2016 | 56.23 | 58.11 | 55.86 | 57.97 | 462,512 | +1.30(+2.29%) |
May 18, 2016 | 57.42 | 57.91 | 56.55 | 56.67 | 486,619 | -1.19(-2.05%) |
May 17, 2016 | 57.51 | 58.26 | 57.09 | 57.85 | 306,600 | +0.29(+0.50%) |
May 16, 2016 | 57.02 | 57.91 | 56.72 | 57.57 | 353,765 | +0.60(+1.06%) |
May 13, 2016 | 57.20 | 57.95 | 56.62 | 56.96 | 334,711 | -0.42(-0.72%) |
May 12, 2016 | 57.71 | 58.26 | 57.08 | 57.38 | 359,898 | +0.07(+0.13%) |
May 11, 2016 | 57.57 | 57.85 | 56.98 | 57.31 | 334,502 | -0.09(-0.16%) |
May 10, 2016 | 55.85 | 57.46 | 55.67 | 57.39 | 475,117 | +1.76(+3.16%) |
May 09, 2016 | 54.64 | 56.16 | 52.73 | 55.64 | 860,960 | -0.29(-0.52%) |
May 06, 2016 | 55.75 | 56.12 | 55.31 | 55.92 | 464,264 | +0.29(+0.52%) |
May 05, 2016 | 56.01 | 56.41 | 55.40 | 55.64 | 426,109 | -0.04(-0.07%) |
May 04, 2016 | 55.23 | 55.94 | 54.99 | 55.67 | 563,519 | +0.12(+0.21%) |
May 03, 2016 | 54.85 | 55.63 | 54.37 | 55.55 | 549,545 | -0.03(-0.05%) |
May 02, 2016 | 55.66 | 56.12 | 54.97 | 55.58 | 299,443 | -0.06(-0.11%) |
Apr 29, 2016 | 55.32 | 55.79 | 55.26 | 55.64 | 365,002 | +0.42(+0.77%) |
Apr 28, 2016 | 55.99 | 56.53 | 55.00 | 55.22 | 382,597 | -0.63(-1.13%) |
Apr 27, 2016 | 55.43 | 55.98 | 55.20 | 55.85 | 399,996 | +0.28(+0.51%) |
Apr 26, 2016 | 55.23 | 55.97 | 53.45 | 55.57 | 642,565 | +1.87(+3.48%) |
Apr 25, 2016 | 54.21 | 54.34 | 53.32 | 53.70 | 377,633 | -0.56(-1.04%) |
Apr 22, 2016 | 54.23 | 54.61 | 54.02 | 54.26 | 417,866 | +0.19(+0.34%) |
Apr 21, 2016 | 54.86 | 55.25 | 53.96 | 54.08 | 291,278 | -0.66(-1.21%) |
Apr 20, 2016 | 54.89 | 55.18 | 54.59 | 54.74 | 441,456 | -0.05(-0.09%) |
Apr 19, 2016 | 54.47 | 55.46 | 54.47 | 54.79 | 402,114 | +0.18(+0.33%) |
Apr 18, 2016 | 54.11 | 54.76 | 53.66 | 54.61 | 268,036 | +0.26(+0.48%) |
Apr 15, 2016 | 53.68 | 54.58 | 53.02 | 54.35 | 392,653 | +0.59(+1.10%) |
Apr 14, 2016 | 53.79 | 54.04 | 53.24 | 53.76 | 336,967 | +0.14(+0.26%) |
Apr 13, 2016 | 52.59 | 53.71 | 52.18 | 53.62 | 430,900 | +1.17(+2.24%) |
Apr 12, 2016 | 51.60 | 52.93 | 51.26 | 52.44 | 593,206 | +1.19(+2.32%) |
Apr 11, 2016 | 51.83 | 52.70 | 51.06 | 51.26 | 377,960 | +0.06(+0.12%) |
Apr 08, 2016 | 50.52 | 51.92 | 50.31 | 51.20 | 713,044 | +0.94(+1.86%) |
Apr 07, 2016 | 50.55 | 51.10 | 50.14 | 50.26 | 325,786 | -0.48(-0.94%) |
Apr 06, 2016 | 50.50 | 50.77 | 49.77 | 50.74 | 439,356 | +0.21(+0.41%) |
Apr 05, 2016 | 51.41 | 51.64 | 50.08 | 50.53 | 506,747 | -1.14(-2.21%) |
Apr 04, 2016 | 52.32 | 52.32 | 51.52 | 51.67 | 609,775 | -0.65(-1.23%) |
Apr 01, 2016 | 51.96 | 52.52 | 51.75 | 52.32 | 423,861 | -0.28(-0.54%) |
Mar 31, 2016 | 53.06 | 53.63 | 52.45 | 52.60 | 375,537 | -0.57(-1.08%) |
Mar 30, 2016 | 53.67 | 53.75 | 52.14 | 53.17 | 584,691 | -1.13(-2.08%) |
Mar 29, 2016 | 52.85 | 54.48 | 52.82 | 54.30 | 401,656 | +1.08(+2.04%) |
Mar 28, 2016 | 53.73 | 53.75 | 52.61 | 53.22 | 398,191 | -0.24(-0.44%) |
Mar 24, 2016 | 53.07 | 53.45 | 53.45 | 53.45 | 310,791 | -0.04(-0.07%) |
Mar 23, 2016 | 55.89 | 56.11 | 53.02 | 53.49 | 422,663 | -2.96(-5.25%) |
Mar 22, 2016 | 56.19 | 56.53 | 55.53 | 56.45 | 513,275 | +0.14(+0.25%) |
Mar 21, 2016 | 56.13 | 56.62 | 56.03 | 56.31 | 317,343 | +0.11(+0.20%) |
Mar 18, 2016 | 55.62 | 56.41 | 55.40 | 56.20 | 1,344,730 | +0.60(+1.08%) |
Mar 17, 2016 | 54.84 | 55.83 | 54.34 | 55.60 | 377,528 | +1.05(+1.92%) |
Mar 16, 2016 | 54.00 | 54.66 | 53.15 | 54.55 | 372,240 | +0.29(+0.53%) |
Mar 15, 2016 | 53.56 | 54.56 | 53.30 | 54.26 | 493,718 | +0.19(+0.36%) |
Mar 14, 2016 | 53.48 | 54.51 | 53.39 | 54.07 | 581,607 | +0.66(+1.24%) |
Mar 11, 2016 | 52.98 | 53.43 | 52.67 | 53.41 | 279,403 | +0.91(+1.74%) |
Mar 10, 2016 | 52.28 | 52.67 | 51.07 | 52.50 | 345,638 | +0.22(+0.43%) |
Mar 09, 2016 | 52.05 | 52.38 | 51.66 | 52.27 | 400,695 | +0.27(+0.51%) |
Mar 08, 2016 | 53.39 | 53.71 | 51.96 | 52.01 | 571,675 | -1.97(-3.66%) |
Mar 07, 2016 | 51.43 | 54.48 | 51.42 | 53.98 | 752,709 | +2.97(+5.82%) |
Mar 04, 2016 | 52.05 | 52.68 | 50.66 | 51.01 | 751,876 | -0.89(-1.72%) |
Mar 03, 2016 | 51.33 | 51.98 | 51.03 | 51.90 | 462,250 | +0.57(+1.11%) |
Mar 02, 2016 | 50.95 | 51.89 | 50.42 | 51.33 | 929,553 | +0.32(+0.63%) |