Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.56 | 60.03 | 59.25 | 59.56 | 1,477,039 | +0.36(+0.62%) |
May 27, 2016 | 58.12 | 59.19 | 59.19 | 59.19 | 990,404 | +1.02(+1.75%) |
May 26, 2016 | 59.03 | 59.05 | 57.98 | 58.17 | 1,130,595 | -0.89(-1.51%) |
May 25, 2016 | 58.12 | 59.78 | 58.12 | 59.06 | 1,906,452 | +1.04(+1.79%) |
May 24, 2016 | 56.66 | 58.32 | 56.31 | 58.03 | 1,538,486 | +1.93(+3.44%) |
May 23, 2016 | 55.89 | 56.48 | 55.53 | 56.09 | 1,259,249 | -0.04(-0.07%) |
May 20, 2016 | 55.38 | 56.57 | 55.15 | 56.13 | 1,286,687 | +1.00(+1.82%) |
May 19, 2016 | 55.25 | 56.24 | 54.27 | 55.13 | 2,362,834 | -0.62(-1.11%) |
May 18, 2016 | 52.56 | 55.78 | 52.54 | 55.75 | 2,780,486 | +3.21(+6.11%) |
May 17, 2016 | 52.58 | 53.14 | 52.08 | 52.54 | 1,149,122 | -0.24(-0.45%) |
May 16, 2016 | 52.28 | 53.09 | 52.28 | 52.78 | 951,228 | +0.46(+0.87%) |
May 13, 2016 | 53.10 | 53.81 | 52.14 | 52.32 | 1,498,592 | -0.80(-1.51%) |
May 12, 2016 | 53.12 | 53.58 | 52.64 | 53.12 | 2,026,234 | +0.47(+0.90%) |
May 11, 2016 | 53.10 | 53.60 | 52.58 | 52.65 | 1,227,893 | -0.60(-1.13%) |
May 10, 2016 | 52.12 | 53.34 | 51.65 | 53.25 | 1,396,118 | +1.33(+2.56%) |
May 09, 2016 | 51.77 | 52.48 | 51.63 | 51.92 | 1,041,261 | +0.15(+0.28%) |
May 06, 2016 | 51.97 | 52.68 | 50.90 | 51.77 | 2,352,105 | -0.73(-1.39%) |
May 05, 2016 | 52.61 | 52.88 | 51.97 | 52.50 | 1,617,984 | -0.02(-0.03%) |
May 04, 2016 | 53.05 | 53.32 | 52.07 | 52.52 | 1,291,879 | -0.88(-1.64%) |
May 03, 2016 | 53.98 | 53.98 | 52.30 | 53.40 | 1,659,800 | -1.29(-2.37%) |
May 02, 2016 | 54.38 | 54.76 | 53.67 | 54.69 | 1,481,425 | +0.31(+0.57%) |
Apr 29, 2016 | 55.22 | 55.49 | 53.96 | 54.38 | 1,866,086 | -0.95(-1.71%) |
Apr 28, 2016 | 56.98 | 57.17 | 55.17 | 55.33 | 1,464,483 | -2.03(-3.54%) |
Apr 27, 2016 | 57.74 | 58.16 | 56.98 | 57.36 | 1,361,943 | -0.62(-1.06%) |
Apr 26, 2016 | 57.67 | 58.05 | 57.45 | 57.97 | 1,343,697 | +0.40(+0.69%) |
Apr 25, 2016 | 57.49 | 57.87 | 56.92 | 57.58 | 1,737,821 | +0.00(+0.00%) |
Apr 22, 2016 | 56.71 | 58.31 | 56.71 | 57.58 | 1,603,658 | +0.83(+1.47%) |
Apr 21, 2016 | 56.52 | 57.09 | 56.16 | 56.74 | 2,024,094 | +0.45(+0.81%) |
Apr 20, 2016 | 55.60 | 56.74 | 54.60 | 56.29 | 3,556,648 | +0.13(+0.23%) |
Apr 19, 2016 | 56.20 | 56.51 | 54.69 | 56.16 | 4,517,309 | -1.21(-2.12%) |
Apr 18, 2016 | 57.10 | 57.66 | 56.63 | 57.38 | 2,459,441 | -0.09(-0.16%) |
Apr 15, 2016 | 58.54 | 58.74 | 57.38 | 57.47 | 1,772,209 | -1.12(-1.92%) |
Apr 14, 2016 | 58.30 | 59.12 | 58.23 | 58.59 | 1,180,053 | -0.15(-0.25%) |
Apr 13, 2016 | 56.74 | 58.77 | 56.73 | 58.74 | 1,540,402 | +2.54(+4.52%) |
Apr 12, 2016 | 55.60 | 56.52 | 55.38 | 56.20 | 1,117,754 | +0.85(+1.54%) |
Apr 11, 2016 | 54.64 | 55.76 | 54.19 | 55.35 | 1,617,466 | +1.18(+2.18%) |
Apr 08, 2016 | 54.66 | 55.04 | 53.97 | 54.17 | 1,036,855 | +0.00(+0.00%) |
Apr 07, 2016 | 56.61 | 57.34 | 53.88 | 54.17 | 1,745,559 | -3.03(-5.29%) |
Apr 06, 2016 | 56.45 | 57.34 | 56.20 | 57.20 | 1,624,956 | +0.63(+1.12%) |
Apr 05, 2016 | 56.69 | 57.07 | 55.89 | 56.56 | 1,076,170 | -0.80(-1.39%) |
Apr 04, 2016 | 58.39 | 58.48 | 57.25 | 57.36 | 1,175,282 | -1.11(-1.89%) |
Apr 01, 2016 | 56.60 | 58.48 | 56.25 | 58.46 | 2,013,878 | +1.31(+2.28%) |
Mar 31, 2016 | 57.14 | 57.96 | 57.00 | 57.16 | 1,511,268 | -0.16(-0.28%) |
Mar 30, 2016 | 56.98 | 57.68 | 56.47 | 57.32 | 1,360,476 | +0.87(+1.54%) |
Mar 29, 2016 | 56.02 | 56.76 | 55.36 | 56.45 | 1,917,744 | +0.11(+0.19%) |
Mar 28, 2016 | 56.69 | 56.74 | 55.94 | 56.34 | 840,478 | -0.18(-0.32%) |
Mar 24, 2016 | 55.98 | 56.52 | 56.52 | 56.52 | 968,646 | -0.16(-0.29%) |
Mar 23, 2016 | 57.94 | 58.01 | 56.44 | 56.69 | 1,149,551 | -0.58(-1.01%) |
Mar 22, 2016 | 56.52 | 57.56 | 56.20 | 57.27 | 1,007,578 | +0.13(+0.22%) |
Mar 21, 2016 | 57.32 | 58.43 | 56.67 | 57.14 | 942,775 | -0.31(-0.54%) |
Mar 18, 2016 | 56.65 | 57.58 | 55.89 | 57.45 | 1,518,545 | +1.16(+2.06%) |
Mar 17, 2016 | 54.80 | 56.58 | 54.49 | 56.29 | 2,071,780 | +1.14(+2.07%) |
Mar 16, 2016 | 56.23 | 57.27 | 54.84 | 55.15 | 2,726,994 | -1.34(-2.37%) |
Mar 15, 2016 | 56.51 | 56.72 | 55.69 | 56.49 | 1,103,505 | -0.65(-1.14%) |
Mar 14, 2016 | 57.49 | 57.49 | 56.98 | 57.14 | 1,199,819 | -0.74(-1.28%) |
Mar 11, 2016 | 56.05 | 57.97 | 55.76 | 57.88 | 1,635,383 | +2.32(+4.18%) |
Mar 10, 2016 | 55.44 | 55.91 | 54.52 | 55.56 | 1,881,105 | +0.67(+1.22%) |
Mar 09, 2016 | 55.55 | 55.62 | 54.51 | 54.89 | 1,272,481 | -0.13(-0.23%) |
Mar 08, 2016 | 56.14 | 56.71 | 54.58 | 55.02 | 1,792,506 | -2.10(-3.68%) |
Mar 07, 2016 | 55.85 | 57.14 | 55.49 | 57.12 | 1,204,150 | +0.83(+1.48%) |
Mar 04, 2016 | 56.56 | 57.56 | 55.78 | 56.29 | 1,534,884 | +0.02(+0.03%) |
Mar 03, 2016 | 55.00 | 56.32 | 53.66 | 56.27 | 1,859,609 | +0.89(+1.60%) |
Mar 02, 2016 | 54.39 | 55.45 | 52.96 | 55.38 | 2,099,379 | +0.92(+1.70%) |