Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 69.72 | 74.68 | 69.72 | 73.10 | 1,335,001 | +4.53(+6.61%) |
May 27, 2016 | 69.12 | 68.57 | 68.57 | 68.57 | 537,000 | -0.96(-1.38%) |
May 26, 2016 | 68.39 | 70.86 | 67.27 | 69.53 | 483,672 | +0.94(+1.37%) |
May 25, 2016 | 68.54 | 71.11 | 67.76 | 68.59 | 643,318 | +0.31(+0.45%) |
May 24, 2016 | 65.95 | 69.19 | 64.65 | 68.28 | 696,474 | +3.09(+4.74%) |
May 23, 2016 | 64.09 | 67.09 | 63.70 | 65.19 | 417,758 | +1.18(+1.84%) |
May 20, 2016 | 61.35 | 64.24 | 60.44 | 64.01 | 550,482 | +2.55(+4.15%) |
May 19, 2016 | 62.87 | 64.59 | 60.29 | 61.46 | 560,195 | -1.72(-2.72%) |
May 18, 2016 | 58.44 | 63.29 | 58.44 | 63.18 | 415,299 | +4.30(+7.30%) |
May 17, 2016 | 59.17 | 61.20 | 57.85 | 58.88 | 632,103 | -0.61(-1.03%) |
May 16, 2016 | 59.38 | 62.12 | 58.71 | 59.49 | 570,191 | +0.23(+0.39%) |
May 13, 2016 | 58.20 | 60.61 | 57.41 | 59.26 | 329,083 | +0.70(+1.20%) |
May 12, 2016 | 59.99 | 60.60 | 56.25 | 58.56 | 569,900 | -0.87(-1.46%) |
May 11, 2016 | 63.68 | 64.53 | 59.20 | 59.43 | 672,243 | -4.12(-6.48%) |
May 10, 2016 | 62.44 | 65.46 | 59.85 | 63.55 | 669,902 | -0.81(-1.26%) |
May 09, 2016 | 63.51 | 66.06 | 61.91 | 64.36 | 524,728 | +1.20(+1.90%) |
May 06, 2016 | 61.61 | 64.85 | 60.40 | 63.16 | 480,812 | +0.71(+1.14%) |
May 05, 2016 | 63.60 | 63.60 | 59.93 | 62.45 | 413,886 | -0.64(-1.01%) |
May 04, 2016 | 65.46 | 66.37 | 62.51 | 63.09 | 586,149 | -2.47(-3.77%) |
May 03, 2016 | 68.77 | 69.71 | 65.37 | 65.56 | 573,470 | -3.90(-5.61%) |
May 02, 2016 | 67.75 | 69.58 | 65.54 | 69.46 | 405,813 | +1.84(+2.72%) |
Apr 29, 2016 | 67.77 | 69.22 | 65.05 | 67.62 | 462,687 | -0.38(-0.56%) |
Apr 28, 2016 | 69.33 | 70.72 | 67.56 | 68.00 | 372,587 | -1.58(-2.27%) |
Apr 27, 2016 | 71.02 | 71.02 | 67.65 | 69.58 | 426,006 | -1.30(-1.83%) |
Apr 26, 2016 | 72.57 | 72.62 | 70.45 | 70.88 | 404,946 | -2.31(-3.16%) |
Apr 25, 2016 | 76.31 | 76.97 | 72.97 | 73.19 | 427,997 | -2.83(-3.72%) |
Apr 22, 2016 | 75.73 | 76.41 | 72.44 | 76.02 | 454,567 | +0.61(+0.81%) |
Apr 21, 2016 | 71.52 | 75.48 | 70.06 | 75.41 | 528,503 | +4.90(+6.95%) |
Apr 20, 2016 | 70.39 | 71.42 | 68.71 | 70.51 | 386,368 | +0.65(+0.93%) |
Apr 19, 2016 | 73.45 | 73.73 | 69.59 | 69.86 | 598,248 | -3.84(-5.21%) |
Apr 18, 2016 | 70.36 | 73.83 | 69.44 | 73.70 | 440,420 | +2.85(+4.02%) |
Apr 15, 2016 | 70.74 | 71.50 | 68.80 | 70.85 | 281,803 | -0.09(-0.13%) |
Apr 14, 2016 | 71.65 | 71.91 | 68.40 | 70.94 | 367,835 | -0.40(-0.56%) |
Apr 13, 2016 | 69.48 | 71.72 | 67.95 | 71.34 | 344,663 | +2.09(+3.02%) |
Apr 12, 2016 | 66.80 | 69.59 | 65.08 | 69.25 | 462,477 | +2.27(+3.39%) |
Apr 11, 2016 | 71.07 | 71.07 | 66.80 | 66.98 | 456,845 | -3.67(-5.19%) |
Apr 08, 2016 | 71.58 | 72.00 | 66.75 | 70.65 | 597,164 | +0.51(+0.73%) |
Apr 07, 2016 | 72.62 | 78.13 | 69.74 | 70.14 | 616,896 | -3.37(-4.58%) |
Apr 06, 2016 | 67.80 | 74.96 | 67.46 | 73.51 | 667,891 | +5.89(+8.71%) |
Apr 05, 2016 | 66.96 | 70.78 | 66.40 | 67.62 | 549,607 | +0.00(+0.00%) |
Apr 04, 2016 | 66.93 | 70.48 | 66.14 | 67.62 | 759,636 | +1.16(+1.75%) |
Apr 01, 2016 | 63.15 | 66.96 | 62.28 | 66.46 | 519,412 | +3.15(+4.98%) |
Mar 31, 2016 | 57.80 | 64.36 | 57.06 | 63.31 | 617,706 | +6.01(+10.49%) |
Mar 30, 2016 | 59.89 | 62.20 | 57.17 | 57.30 | 796,196 | -1.83(-3.09%) |
Mar 29, 2016 | 56.82 | 59.36 | 54.30 | 59.13 | 573,915 | +2.32(+4.08%) |
Mar 28, 2016 | 59.60 | 60.72 | 56.64 | 56.81 | 480,059 | -2.21(-3.74%) |
Mar 24, 2016 | 58.40 | 59.02 | 59.02 | 59.02 | 557,500 | +0.22(+0.37%) |
Mar 23, 2016 | 62.09 | 63.72 | 58.49 | 58.80 | 1,023,133 | -3.62(-5.80%) |
Mar 22, 2016 | 57.27 | 63.88 | 57.27 | 62.42 | 941,986 | +4.73(+8.20%) |
Mar 21, 2016 | 55.79 | 58.61 | 55.43 | 57.69 | 928,210 | +1.37(+2.43%) |
Mar 18, 2016 | 54.63 | 57.62 | 51.02 | 56.32 | 1,242,478 | +2.04(+3.76%) |
Mar 17, 2016 | 53.44 | 54.78 | 50.22 | 54.28 | 679,749 | +0.85(+1.59%) |
Mar 16, 2016 | 54.22 | 55.68 | 52.10 | 53.43 | 562,031 | -1.30(-2.38%) |
Mar 15, 2016 | 57.77 | 58.17 | 53.59 | 54.73 | 529,434 | -3.97(-6.76%) |
Mar 14, 2016 | 59.93 | 61.90 | 58.03 | 58.70 | 647,937 | -1.30(-2.17%) |
Mar 11, 2016 | 56.01 | 60.60 | 55.00 | 60.00 | 842,161 | +5.05(+9.19%) |
Mar 10, 2016 | 59.09 | 61.03 | 53.25 | 54.95 | 965,694 | -3.66(-6.24%) |
Mar 09, 2016 | 62.35 | 62.93 | 57.99 | 58.61 | 931,271 | -3.29(-5.32%) |
Mar 08, 2016 | 66.50 | 67.00 | 61.52 | 61.90 | 812,400 | -3.92(-5.96%) |
Mar 07, 2016 | 62.24 | 66.38 | 60.53 | 65.82 | 650,416 | +3.08(+4.91%) |
Mar 04, 2016 | 64.17 | 64.66 | 62.00 | 62.74 | 660,919 | -0.64(-1.01%) |
Mar 03, 2016 | 67.70 | 68.65 | 62.60 | 63.38 | 618,718 | -4.40(-6.49%) |
Mar 02, 2016 | 64.00 | 70.00 | 63.52 | 67.78 | 980,970 | +3.08(+4.76%) |