Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.15 | 62.24 | 61.53 | 62.05 | 693,237 | -0.01(-0.02%) |
May 27, 2016 | 61.87 | 62.07 | 62.07 | 62.07 | 441,215 | +0.25(+0.40%) |
May 26, 2016 | 61.77 | 62.13 | 61.22 | 61.82 | 545,891 | +0.16(+0.26%) |
May 25, 2016 | 61.92 | 62.23 | 61.38 | 61.66 | 560,107 | -0.27(-0.44%) |
May 24, 2016 | 61.71 | 62.17 | 61.47 | 61.93 | 1,440,485 | +0.63(+1.03%) |
May 23, 2016 | 61.84 | 61.84 | 61.16 | 61.29 | 459,347 | -0.25(-0.40%) |
May 20, 2016 | 61.24 | 61.98 | 61.04 | 61.54 | 634,753 | +0.64(+1.05%) |
May 19, 2016 | 61.65 | 61.71 | 60.89 | 60.90 | 738,751 | -1.23(-1.98%) |
May 18, 2016 | 62.39 | 62.53 | 61.37 | 62.13 | 1,600,836 | -0.35(-0.56%) |
May 17, 2016 | 63.06 | 63.06 | 62.17 | 62.48 | 1,456,313 | -0.73(-1.15%) |
May 16, 2016 | 62.56 | 63.49 | 62.23 | 63.21 | 766,855 | +0.62(+0.99%) |
May 13, 2016 | 62.76 | 62.84 | 62.16 | 62.59 | 1,030,809 | -0.50(-0.78%) |
May 12, 2016 | 62.28 | 63.11 | 61.56 | 63.09 | 1,194,963 | +0.77(+1.24%) |
May 11, 2016 | 62.92 | 62.95 | 61.80 | 62.31 | 1,304,092 | -0.65(-1.03%) |
May 10, 2016 | 62.76 | 63.49 | 61.88 | 62.96 | 903,635 | +0.24(+0.38%) |
May 09, 2016 | 62.09 | 62.76 | 61.73 | 62.72 | 1,075,696 | +0.34(+0.54%) |
May 06, 2016 | 61.29 | 62.44 | 60.83 | 62.39 | 1,068,571 | +1.18(+1.93%) |
May 05, 2016 | 60.57 | 61.49 | 60.26 | 61.21 | 747,967 | +0.59(+0.97%) |
May 04, 2016 | 59.04 | 60.75 | 59.01 | 60.62 | 712,148 | +1.14(+1.91%) |
May 03, 2016 | 59.59 | 59.71 | 58.96 | 59.48 | 698,714 | -0.45(-0.75%) |
May 02, 2016 | 58.88 | 60.13 | 58.84 | 59.93 | 637,764 | +1.14(+1.94%) |
Apr 29, 2016 | 59.09 | 59.56 | 58.04 | 58.79 | 1,503,137 | -1.12(-1.87%) |
Apr 28, 2016 | 59.36 | 60.33 | 59.36 | 59.91 | 833,383 | +0.17(+0.28%) |
Apr 27, 2016 | 59.97 | 60.21 | 59.07 | 59.74 | 856,163 | -0.44(-0.73%) |
Apr 26, 2016 | 60.17 | 60.90 | 59.86 | 60.18 | 746,351 | +0.05(+0.08%) |
Apr 25, 2016 | 59.08 | 60.14 | 59.08 | 60.13 | 912,704 | +0.91(+1.54%) |
Apr 22, 2016 | 58.61 | 59.61 | 58.25 | 59.22 | 781,821 | +0.88(+1.51%) |
Apr 21, 2016 | 58.81 | 59.32 | 58.02 | 58.34 | 736,186 | -0.47(-0.80%) |
Apr 20, 2016 | 59.77 | 59.98 | 58.66 | 58.81 | 767,048 | -1.06(-1.76%) |
Apr 19, 2016 | 59.90 | 60.13 | 59.56 | 59.87 | 1,064,389 | +0.03(+0.05%) |
Apr 18, 2016 | 59.52 | 59.87 | 59.16 | 59.84 | 693,346 | +0.25(+0.43%) |
Apr 15, 2016 | 58.24 | 59.76 | 58.24 | 59.58 | 1,197,437 | +1.27(+2.17%) |
Apr 14, 2016 | 59.48 | 59.63 | 58.32 | 58.32 | 1,022,064 | -1.33(-2.22%) |
Apr 13, 2016 | 60.34 | 60.34 | 59.35 | 59.64 | 762,729 | -0.44(-0.74%) |
Apr 12, 2016 | 59.93 | 60.47 | 59.46 | 60.09 | 408,367 | +0.13(+0.22%) |
Apr 11, 2016 | 60.49 | 60.54 | 59.85 | 59.95 | 588,058 | -0.42(-0.69%) |
Apr 08, 2016 | 60.54 | 60.60 | 60.15 | 60.37 | 945,624 | +0.16(+0.27%) |
Apr 07, 2016 | 60.49 | 60.70 | 59.87 | 60.21 | 976,843 | -0.54(-0.89%) |
Apr 06, 2016 | 60.35 | 60.99 | 60.30 | 60.75 | 839,592 | +0.33(+0.54%) |
Apr 05, 2016 | 60.77 | 61.18 | 60.28 | 60.42 | 710,492 | -0.80(-1.31%) |
Apr 04, 2016 | 61.17 | 61.55 | 60.73 | 61.22 | 678,133 | +0.17(+0.29%) |
Apr 01, 2016 | 60.87 | 61.22 | 60.49 | 61.05 | 1,013,257 | -0.19(-0.31%) |
Mar 31, 2016 | 60.29 | 61.31 | 59.98 | 61.24 | 1,206,988 | +0.42(+0.68%) |
Mar 30, 2016 | 60.84 | 61.32 | 60.64 | 60.82 | 636,460 | +0.01(+0.02%) |
Mar 29, 2016 | 59.49 | 60.87 | 59.49 | 60.81 | 1,472,636 | +1.44(+2.43%) |
Mar 28, 2016 | 58.84 | 59.66 | 58.81 | 59.36 | 847,202 | +0.52(+0.88%) |
Mar 24, 2016 | 58.84 | 58.84 | 58.84 | 58.84 | 816,961 | -0.34(-0.57%) |
Mar 23, 2016 | 59.23 | 59.44 | 59.00 | 59.18 | 1,033,080 | -0.06(-0.10%) |
Mar 22, 2016 | 58.74 | 59.39 | 58.74 | 59.24 | 877,447 | +0.27(+0.45%) |
Mar 21, 2016 | 59.39 | 59.67 | 58.20 | 58.97 | 669,149 | -0.46(-0.78%) |
Mar 18, 2016 | 59.10 | 60.45 | 59.00 | 59.44 | 1,429,210 | +0.32(+0.55%) |
Mar 17, 2016 | 58.03 | 59.18 | 57.73 | 59.11 | 656,400 | +1.26(+2.17%) |
Mar 16, 2016 | 57.43 | 57.87 | 57.08 | 57.86 | 871,526 | +0.31(+0.54%) |
Mar 15, 2016 | 56.92 | 57.73 | 56.92 | 57.55 | 518,647 | +0.28(+0.49%) |
Mar 14, 2016 | 57.27 | 57.70 | 57.05 | 57.26 | 662,789 | +0.12(+0.21%) |
Mar 11, 2016 | 57.39 | 57.40 | 56.82 | 57.14 | 784,941 | +0.32(+0.56%) |
Mar 10, 2016 | 57.50 | 57.72 | 56.16 | 56.82 | 425,971 | -0.34(-0.59%) |
Mar 09, 2016 | 57.03 | 57.43 | 56.90 | 57.16 | 407,970 | +0.12(+0.22%) |
Mar 08, 2016 | 57.16 | 57.36 | 56.72 | 57.04 | 510,406 | -0.01(-0.01%) |
Mar 07, 2016 | 56.78 | 57.28 | 56.61 | 57.05 | 452,149 | -0.06(-0.10%) |
Mar 04, 2016 | 56.97 | 57.16 | 56.46 | 57.11 | 566,250 | -0.06(-0.10%) |
Mar 03, 2016 | 56.63 | 57.20 | 56.17 | 57.16 | 476,698 | +0.57(+1.01%) |
Mar 02, 2016 | 55.35 | 56.66 | 55.35 | 56.59 | 624,801 | +1.21(+2.18%) |