Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.00 | 62.00 | 61.47 | 61.50 | 815 | -0.05(-0.08%) |
May 27, 2016 | 61.55 | 61.55 | 61.55 | 0 | +1.11(+1.84%) | |
May 26, 2016 | 59.79 | 60.54 | 59.79 | 60.44 | 3,712 | +1.59(+2.70%) |
May 25, 2016 | 58.76 | 58.91 | 58.63 | 58.85 | 1,137 | +0.21(+0.36%) |
May 24, 2016 | 58.55 | 58.70 | 58.55 | 58.64 | 2,034 | -0.22(-0.37%) |
May 23, 2016 | 58.86 | 58.86 | 58.86 | 58.86 | 566 | +0.17(+0.29%) |
May 20, 2016 | 58.69 | 58.69 | 58.69 | 58.69 | 848 | -0.16(-0.27%) |
May 19, 2016 | 58.85 | 59.33 | 58.85 | 58.85 | 1,917 | -1.24(-2.06%) |
May 17, 2016 | 60.09 | 60.09 | 60.09 | 269 | +0.87(+1.47%) | |
May 16, 2016 | 59.72 | 59.72 | 58.91 | 59.22 | 888 | -1.14(-1.89%) |
May 13, 2016 | 60.36 | 60.36 | 60.36 | 60.36 | 348 | -0.69(-1.13%) |
May 12, 2016 | 61.11 | 61.15 | 60.79 | 61.05 | 2,051 | +1.14(+1.90%) |
May 11, 2016 | 60.55 | 60.55 | 59.91 | 59.91 | 715 | -1.03(-1.69%) |
May 10, 2016 | 61.31 | 61.31 | 60.94 | 60.94 | 1,204 | +0.98(+1.64%) |
May 09, 2016 | 60.08 | 60.08 | 59.29 | 59.95 | 794 | +0.23(+0.39%) |
May 06, 2016 | 59.72 | 59.72 | 59.72 | 59.72 | 715 | +0.34(+0.57%) |
May 05, 2016 | 57.76 | 59.38 | 57.71 | 59.38 | 2,221 | +1.09(+1.87%) |
May 04, 2016 | 58.29 | 58.29 | 58.29 | 58.29 | 1,082 | +0.18(+0.31%) |
May 03, 2016 | 58.11 | 59.54 | 58.11 | 58.11 | 5,435 | -1.27(-2.14%) |
May 02, 2016 | 58.62 | 59.38 | 58.62 | 59.38 | 1,466 | +0.08(+0.13%) |
Apr 29, 2016 | 59.30 | 59.30 | 59.30 | 59.30 | 738 | -0.67(-1.11%) |
Apr 28, 2016 | 61.46 | 61.46 | 59.68 | 59.97 | 2,242 | -0.47(-0.79%) |
Apr 27, 2016 | 61.14 | 62.04 | 60.29 | 60.44 | 2,710 | -2.56(-4.06%) |
Apr 26, 2016 | 62.58 | 63.00 | 62.58 | 63.00 | 1,347 | +0.30(+0.48%) |
Apr 25, 2016 | 62.01 | 62.70 | 61.96 | 62.70 | 872 | +0.18(+0.29%) |
Apr 22, 2016 | 62.10 | 62.52 | 62.10 | 62.52 | 1,240 | -0.18(-0.29%) |
Apr 21, 2016 | 63.44 | 63.44 | 62.70 | 62.70 | 1,030 | -0.85(-1.34%) |
Apr 20, 2016 | 63.54 | 63.55 | 63.54 | 63.55 | 1,437 | +1.90(+3.08%) |
Apr 19, 2016 | 61.55 | 61.65 | 61.55 | 61.65 | 2,492 | +1.03(+1.71%) |
Apr 18, 2016 | 60.62 | 60.62 | 60.62 | 60.62 | 747 | +0.43(+0.71%) |
Apr 15, 2016 | 60.19 | 61.00 | 60.19 | 60.19 | 1,145 | -0.91(-1.49%) |
Apr 14, 2016 | 61.99 | 61.99 | 61.10 | 61.10 | 1,436 | +1.49(+2.50%) |
Apr 13, 2016 | 59.88 | 59.88 | 59.61 | 59.61 | 808 | -0.18(-0.30%) |
Apr 12, 2016 | 59.79 | 59.79 | 58.72 | 59.79 | 2,046 | +0.71(+1.20%) |
Apr 11, 2016 | 60.27 | 60.27 | 58.93 | 59.08 | 1,574 | +0.61(+1.04%) |
Apr 07, 2016 | 58.47 | 58.47 | 58.47 | 840 | +1.35(+2.36%) | |
Apr 06, 2016 | 56.80 | 57.40 | 56.80 | 57.12 | 1,532 | -0.65(-1.13%) |
Apr 05, 2016 | 57.72 | 58.28 | 57.12 | 57.77 | 4,322 | -2.31(-3.84%) |
Apr 04, 2016 | 60.24 | 60.24 | 60.08 | 60.08 | 999 | +1.55(+2.65%) |
Apr 01, 2016 | 58.18 | 59.40 | 58.18 | 58.53 | 3,896 | -3.13(-5.08%) |
Mar 31, 2016 | 62.27 | 62.27 | 61.66 | 61.66 | 1,018 | -1.36(-2.16%) |
Mar 30, 2016 | 62.15 | 63.02 | 62.15 | 63.02 | 1,773 | -0.08(-0.12%) |
Mar 29, 2016 | 62.55 | 63.34 | 61.83 | 63.10 | 4,232 | +0.86(+1.38%) |
Mar 28, 2016 | 63.90 | 63.90 | 62.20 | 62.24 | 2,036 | -1.27(-2.00%) |
Mar 24, 2016 | 63.51 | 63.51 | 63.51 | 0 | +0.77(+1.24%) | |
Mar 23, 2016 | 61.95 | 62.73 | 61.95 | 62.73 | 2,286 | +1.23(+1.99%) |
Mar 22, 2016 | 61.28 | 61.56 | 61.27 | 61.51 | 4,795 | +2.12(+3.57%) |
Mar 21, 2016 | 60.40 | 60.58 | 59.34 | 59.39 | 2,396 | -1.00(-1.66%) |
Mar 18, 2016 | 61.23 | 61.23 | 59.90 | 60.39 | 1,497 | -0.74(-1.21%) |
Mar 17, 2016 | 60.83 | 61.28 | 60.76 | 61.13 | 3,035 | +0.54(+0.89%) |
Mar 16, 2016 | 59.88 | 60.63 | 59.52 | 60.59 | 3,522 | +0.76(+1.27%) |
Mar 15, 2016 | 60.26 | 60.26 | 59.79 | 59.83 | 5,668 | +0.08(+0.13%) |
Mar 14, 2016 | 60.59 | 60.59 | 59.75 | 59.75 | 2,852 | +0.03(+0.05%) |
Mar 11, 2016 | 59.11 | 59.72 | 59.11 | 59.72 | 6,724 | +1.61(+2.77%) |
Mar 10, 2016 | 58.00 | 58.11 | 57.51 | 58.11 | 1,756 | +0.77(+1.35%) |
Mar 09, 2016 | 57.34 | 57.34 | 57.34 | 57.34 | 788 | -1.15(-1.97%) |
Mar 08, 2016 | 58.31 | 58.70 | 57.77 | 58.48 | 5,704 | -0.56(-0.96%) |
Mar 07, 2016 | 58.47 | 59.06 | 58.43 | 59.05 | 2,544 | -0.73(-1.22%) |
Mar 04, 2016 | 59.40 | 59.78 | 59.40 | 59.78 | 654 | -0.49(-0.81%) |
Mar 03, 2016 | 60.22 | 60.35 | 60.00 | 60.27 | 2,360 | +0.16(+0.26%) |
Mar 02, 2016 | 60.04 | 60.36 | 59.99 | 60.12 | 1,519 | -0.25(-0.42%) |