Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.67 | 61.46 | 59.87 | 60.33 | 236,574 | -0.30(-0.49%) |
May 27, 2016 | 60.85 | 60.62 | 60.62 | 60.62 | 100,800 | +0.08(+0.12%) |
May 26, 2016 | 61.18 | 61.35 | 60.55 | 60.55 | 208,660 | -0.80(-1.30%) |
May 25, 2016 | 62.91 | 63.26 | 61.23 | 61.35 | 246,126 | -1.59(-2.53%) |
May 24, 2016 | 60.70 | 63.49 | 60.70 | 62.95 | 387,768 | +2.09(+3.43%) |
May 23, 2016 | 60.27 | 61.70 | 59.80 | 60.86 | 153,738 | +0.36(+0.60%) |
May 20, 2016 | 60.18 | 61.18 | 59.91 | 60.50 | 178,988 | +0.57(+0.95%) |
May 19, 2016 | 60.41 | 61.19 | 59.30 | 59.93 | 176,858 | -0.70(-1.15%) |
May 18, 2016 | 59.97 | 61.38 | 59.75 | 60.63 | 181,224 | +0.63(+1.05%) |
May 17, 2016 | 61.12 | 61.99 | 59.92 | 60.00 | 240,260 | -1.05(-1.71%) |
May 16, 2016 | 60.47 | 62.37 | 60.17 | 61.05 | 180,644 | +0.58(+0.96%) |
May 13, 2016 | 62.06 | 62.47 | 60.41 | 60.47 | 213,614 | -1.79(-2.88%) |
May 12, 2016 | 61.84 | 62.50 | 60.88 | 62.26 | 177,890 | +0.98(+1.61%) |
May 11, 2016 | 62.53 | 62.53 | 60.72 | 61.27 | 238,630 | -1.41(-2.24%) |
May 10, 2016 | 62.26 | 62.68 | 61.58 | 62.68 | 104,614 | +0.45(+0.73%) |
May 09, 2016 | 62.15 | 63.40 | 61.81 | 62.23 | 140,154 | -0.06(-0.10%) |
May 06, 2016 | 61.79 | 63.24 | 61.35 | 62.28 | 220,548 | +0.40(+0.65%) |
May 05, 2016 | 62.67 | 62.84 | 61.76 | 61.88 | 207,210 | -0.85(-1.36%) |
May 04, 2016 | 57.58 | 64.00 | 57.50 | 62.73 | 483,828 | +4.62(+7.96%) |
May 03, 2016 | 58.76 | 60.40 | 57.65 | 58.10 | 316,584 | -0.99(-1.67%) |
May 02, 2016 | 59.10 | 60.22 | 58.72 | 59.09 | 455,326 | -0.13(-0.22%) |
Apr 29, 2016 | 60.13 | 61.09 | 58.27 | 59.22 | 272,472 | -1.15(-1.90%) |
Apr 28, 2016 | 61.44 | 61.91 | 60.06 | 60.37 | 200,006 | -1.36(-2.20%) |
Apr 27, 2016 | 61.85 | 62.50 | 61.22 | 61.73 | 176,390 | -0.41(-0.65%) |
Apr 26, 2016 | 61.37 | 62.27 | 60.30 | 62.13 | 154,784 | +0.65(+1.05%) |
Apr 25, 2016 | 61.09 | 61.89 | 60.80 | 61.48 | 168,024 | +0.20(+0.32%) |
Apr 22, 2016 | 60.94 | 62.02 | 60.51 | 61.29 | 114,316 | -0.02(-0.03%) |
Apr 21, 2016 | 63.56 | 64.50 | 60.51 | 61.31 | 278,474 | -2.64(-4.14%) |
Apr 20, 2016 | 63.46 | 64.88 | 62.92 | 63.95 | 156,132 | +0.49(+0.78%) |
Apr 19, 2016 | 62.30 | 63.51 | 61.95 | 63.46 | 217,424 | +0.78(+1.24%) |
Apr 18, 2016 | 60.90 | 62.97 | 60.90 | 62.68 | 139,410 | +1.28(+2.09%) |
Apr 15, 2016 | 61.30 | 61.77 | 60.96 | 61.40 | 171,042 | +0.00(+0.00%) |
Apr 14, 2016 | 61.31 | 62.30 | 60.92 | 61.40 | 225,476 | +0.23(+0.37%) |
Apr 13, 2016 | 61.09 | 61.49 | 60.40 | 61.17 | 177,292 | +0.45(+0.74%) |
Apr 12, 2016 | 60.30 | 61.87 | 59.50 | 60.72 | 263,344 | +0.45(+0.75%) |
Apr 11, 2016 | 60.78 | 61.14 | 59.69 | 60.27 | 256,980 | -0.48(-0.79%) |
Apr 08, 2016 | 61.10 | 61.48 | 60.24 | 60.75 | 140,862 | -0.31(-0.52%) |
Apr 07, 2016 | 61.28 | 61.64 | 60.02 | 61.06 | 228,308 | -0.47(-0.76%) |
Apr 06, 2016 | 60.67 | 61.99 | 60.62 | 61.53 | 241,536 | +1.11(+1.84%) |
Apr 05, 2016 | 60.51 | 61.32 | 59.90 | 60.42 | 270,492 | -0.53(-0.86%) |
Apr 04, 2016 | 61.28 | 61.49 | 60.36 | 60.95 | 259,728 | -0.01(-0.02%) |
Apr 01, 2016 | 60.24 | 60.97 | 59.55 | 60.96 | 233,686 | +0.25(+0.41%) |
Mar 31, 2016 | 59.59 | 61.37 | 59.56 | 60.71 | 252,212 | +0.91(+1.51%) |
Mar 30, 2016 | 59.86 | 60.52 | 59.41 | 59.80 | 238,160 | +0.28(+0.48%) |
Mar 29, 2016 | 58.12 | 59.55 | 57.95 | 59.52 | 259,198 | +1.51(+2.60%) |
Mar 28, 2016 | 56.92 | 58.15 | 56.75 | 58.01 | 262,016 | +1.24(+2.19%) |
Mar 24, 2016 | 57.60 | 56.77 | 56.77 | 56.77 | 263,200 | -1.41(-2.42%) |
Mar 23, 2016 | 60.47 | 60.70 | 58.16 | 58.17 | 221,180 | -2.44(-4.02%) |
Mar 22, 2016 | 59.70 | 61.39 | 59.60 | 60.61 | 222,082 | +0.30(+0.50%) |
Mar 21, 2016 | 59.52 | 60.91 | 59.52 | 60.31 | 198,400 | +0.70(+1.17%) |
Mar 18, 2016 | 59.69 | 61.84 | 59.15 | 59.62 | 297,980 | -0.24(-0.40%) |
Mar 17, 2016 | 58.70 | 59.98 | 58.05 | 59.85 | 225,002 | +0.88(+1.50%) |
Mar 16, 2016 | 59.00 | 59.78 | 58.16 | 58.97 | 395,826 | -0.16(-0.26%) |
Mar 15, 2016 | 59.69 | 60.88 | 58.61 | 59.12 | 292,412 | -0.66(-1.10%) |
Mar 14, 2016 | 59.10 | 60.80 | 58.52 | 59.78 | 217,974 | +0.73(+1.24%) |
Mar 11, 2016 | 58.31 | 60.48 | 57.95 | 59.05 | 185,108 | +1.55(+2.70%) |
Mar 10, 2016 | 57.95 | 58.57 | 56.00 | 57.49 | 313,486 | -0.21(-0.36%) |
Mar 09, 2016 | 59.49 | 59.49 | 57.16 | 57.70 | 302,014 | -1.39(-2.34%) |
Mar 08, 2016 | 58.16 | 59.49 | 57.88 | 59.09 | 328,908 | +0.72(+1.23%) |
Mar 07, 2016 | 58.08 | 59.34 | 57.62 | 58.37 | 206,558 | +0.15(+0.27%) |
Mar 04, 2016 | 57.48 | 58.60 | 56.55 | 58.22 | 244,970 | +0.81(+1.40%) |
Mar 03, 2016 | 55.99 | 57.50 | 55.46 | 57.41 | 228,932 | +1.26(+2.24%) |
Mar 02, 2016 | 56.03 | 56.49 | 55.02 | 56.15 | 267,648 | +0.05(+0.10%) |