Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.96 | 61.42 | 60.71 | 61.27 | 238,063 | +0.21(+0.34%) |
May 27, 2016 | 60.67 | 61.06 | 61.06 | 61.06 | 193,100 | +0.11(+0.18%) |
May 26, 2016 | 60.59 | 61.38 | 60.22 | 60.95 | 110,968 | +0.13(+0.21%) |
May 25, 2016 | 60.26 | 61.25 | 59.99 | 60.82 | 226,970 | +0.39(+0.65%) |
May 24, 2016 | 59.01 | 60.72 | 59.01 | 60.43 | 205,818 | +1.67(+2.84%) |
May 23, 2016 | 58.98 | 59.47 | 58.29 | 58.76 | 241,282 | -0.22(-0.37%) |
May 20, 2016 | 57.22 | 59.00 | 57.14 | 58.98 | 162,846 | +2.05(+3.60%) |
May 19, 2016 | 57.61 | 58.38 | 56.34 | 56.93 | 162,382 | -0.87(-1.51%) |
May 18, 2016 | 57.34 | 58.27 | 57.00 | 57.80 | 155,665 | +0.39(+0.68%) |
May 17, 2016 | 57.97 | 58.50 | 56.98 | 57.41 | 226,374 | -0.72(-1.23%) |
May 16, 2016 | 58.10 | 58.71 | 57.68 | 58.12 | 260,652 | +0.02(+0.04%) |
May 13, 2016 | 58.76 | 59.14 | 57.72 | 58.10 | 201,479 | -0.61(-1.04%) |
May 12, 2016 | 59.72 | 60.00 | 58.00 | 58.71 | 303,218 | -0.57(-0.96%) |
May 11, 2016 | 59.13 | 60.05 | 58.54 | 59.28 | 289,734 | +0.25(+0.42%) |
May 10, 2016 | 58.56 | 59.13 | 58.06 | 59.03 | 275,093 | +0.82(+1.41%) |
May 09, 2016 | 58.16 | 59.01 | 58.01 | 58.21 | 207,043 | -0.08(-0.14%) |
May 06, 2016 | 57.98 | 58.50 | 56.11 | 58.29 | 408,548 | -0.22(-0.38%) |
May 05, 2016 | 59.11 | 59.38 | 57.52 | 58.51 | 270,691 | -0.66(-1.12%) |
May 04, 2016 | 59.46 | 61.00 | 59.01 | 59.17 | 386,545 | -0.87(-1.45%) |
May 03, 2016 | 61.23 | 61.90 | 58.97 | 60.04 | 430,400 | -1.96(-3.16%) |
May 02, 2016 | 60.01 | 62.05 | 57.98 | 62.00 | 836,514 | +2.30(+3.85%) |
Apr 29, 2016 | 59.83 | 61.29 | 57.58 | 59.70 | 1,087,251 | +6.94(+13.15%) |
Apr 28, 2016 | 52.79 | 54.18 | 52.44 | 52.76 | 372,736 | +0.08(+0.15%) |
Apr 27, 2016 | 52.54 | 53.00 | 52.32 | 52.68 | 291,085 | -0.18(-0.34%) |
Apr 26, 2016 | 51.68 | 53.41 | 51.37 | 52.86 | 256,953 | +1.32(+2.56%) |
Apr 25, 2016 | 51.41 | 52.00 | 50.90 | 51.54 | 418,001 | -0.24(-0.46%) |
Apr 22, 2016 | 50.94 | 51.78 | 50.80 | 51.78 | 226,657 | +0.36(+0.70%) |
Apr 21, 2016 | 51.13 | 52.24 | 51.03 | 51.42 | 236,937 | +0.49(+0.96%) |
Apr 20, 2016 | 49.93 | 51.22 | 49.24 | 50.93 | 444,323 | +0.89(+1.78%) |
Apr 19, 2016 | 49.89 | 50.13 | 49.02 | 50.04 | 391,217 | +0.22(+0.44%) |
Apr 18, 2016 | 49.35 | 50.32 | 49.35 | 49.82 | 233,100 | +0.35(+0.71%) |
Apr 15, 2016 | 49.13 | 50.24 | 48.79 | 49.47 | 249,067 | +0.26(+0.53%) |
Apr 14, 2016 | 49.52 | 49.76 | 48.88 | 49.21 | 289,717 | -0.30(-0.61%) |
Apr 13, 2016 | 48.12 | 49.54 | 47.79 | 49.51 | 631,893 | +1.78(+3.73%) |
Apr 12, 2016 | 49.12 | 49.13 | 47.36 | 47.73 | 248,503 | -1.35(-2.75%) |
Apr 11, 2016 | 50.76 | 51.36 | 49.06 | 49.08 | 214,907 | -1.49(-2.95%) |
Apr 08, 2016 | 51.82 | 51.85 | 49.76 | 50.57 | 237,233 | -0.85(-1.65%) |
Apr 07, 2016 | 52.04 | 52.19 | 51.00 | 51.42 | 245,630 | -0.90(-1.72%) |
Apr 06, 2016 | 50.94 | 52.46 | 50.56 | 52.32 | 277,235 | +1.52(+2.99%) |
Apr 05, 2016 | 51.16 | 51.82 | 50.33 | 50.80 | 178,170 | -0.68(-1.32%) |
Apr 04, 2016 | 51.49 | 51.99 | 50.73 | 51.48 | 275,694 | -0.05(-0.10%) |
Apr 01, 2016 | 50.21 | 51.71 | 49.69 | 51.53 | 208,091 | +1.07(+2.12%) |
Mar 31, 2016 | 50.84 | 51.33 | 50.35 | 50.46 | 280,870 | -0.32(-0.63%) |
Mar 30, 2016 | 51.35 | 51.97 | 50.29 | 50.78 | 219,202 | -0.40(-0.78%) |
Mar 29, 2016 | 49.25 | 51.51 | 49.23 | 51.18 | 323,930 | +1.82(+3.69%) |
Mar 28, 2016 | 48.97 | 49.85 | 48.56 | 49.36 | 201,587 | +0.37(+0.76%) |
Mar 24, 2016 | 49.72 | 48.99 | 48.99 | 48.99 | 268,600 | -1.04(-2.08%) |
Mar 23, 2016 | 51.62 | 52.17 | 49.93 | 50.03 | 264,408 | -1.63(-3.16%) |
Mar 22, 2016 | 51.27 | 52.18 | 51.27 | 51.66 | 166,655 | +0.22(+0.43%) |
Mar 21, 2016 | 51.26 | 52.11 | 50.91 | 51.44 | 207,303 | -0.09(-0.17%) |
Mar 18, 2016 | 51.04 | 52.15 | 50.80 | 51.53 | 312,500 | +0.78(+1.54%) |
Mar 17, 2016 | 50.80 | 51.25 | 49.93 | 50.75 | 223,972 | -0.27(-0.53%) |
Mar 16, 2016 | 50.45 | 51.30 | 50.45 | 51.02 | 197,540 | +0.49(+0.97%) |
Mar 15, 2016 | 51.09 | 51.62 | 50.21 | 50.53 | 178,376 | -0.66(-1.29%) |
Mar 14, 2016 | 51.34 | 52.05 | 51.14 | 51.19 | 239,099 | -0.49(-0.95%) |
Mar 11, 2016 | 51.32 | 51.93 | 50.49 | 51.68 | 230,155 | +0.89(+1.75%) |
Mar 10, 2016 | 51.47 | 52.12 | 49.87 | 50.79 | 247,793 | -0.18(-0.35%) |
Mar 09, 2016 | 51.55 | 51.62 | 50.09 | 50.97 | 316,295 | -0.40(-0.78%) |
Mar 08, 2016 | 51.17 | 51.98 | 50.58 | 51.37 | 201,247 | -0.26(-0.50%) |
Mar 07, 2016 | 51.81 | 52.17 | 50.70 | 51.63 | 366,986 | -0.35(-0.67%) |
Mar 04, 2016 | 52.57 | 52.99 | 51.59 | 51.98 | 269,228 | -0.62(-1.18%) |
Mar 03, 2016 | 52.15 | 52.67 | 50.71 | 52.60 | 231,782 | +0.40(+0.77%) |
Mar 02, 2016 | 52.39 | 53.20 | 51.52 | 52.20 | 198,445 | -0.29(-0.55%) |