Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.21 | 62.21 | 62.05 | 62.05 | 1,629 | -0.55(-0.88%) |
May 27, 2016 | 62.71 | 62.60 | 62.60 | 62.60 | 3,006 | -0.84(-1.32%) |
May 25, 2016 | 64.20 | 63.44 | 63.44 | 63.44 | 234 | -0.30(-0.47%) |
May 24, 2016 | 63.12 | 64.05 | 62.54 | 63.74 | 3,191 | +0.70(+1.11%) |
May 23, 2016 | 61.53 | 65.33 | 61.53 | 63.04 | 2,857 | +1.63(+2.65%) |
May 20, 2016 | 60.52 | 62.01 | 60.14 | 61.41 | 3,523 | +0.86(+1.43%) |
May 19, 2016 | 63.31 | 63.34 | 58.33 | 60.54 | 9,813 | -3.09(-4.86%) |
May 18, 2016 | 63.87 | 63.87 | 63.53 | 63.64 | 904 | +1.19(+1.90%) |
May 17, 2016 | 62.45 | 62.45 | 62.45 | 62.45 | 817 | -1.45(-2.27%) |
May 16, 2016 | 63.87 | 63.90 | 63.87 | 63.90 | 955 | +1.20(+1.91%) |
May 13, 2016 | 64.20 | 65.19 | 61.08 | 62.71 | 8,045 | -1.60(-2.48%) |
May 12, 2016 | 63.20 | 64.30 | 63.20 | 64.30 | 2,373 | +1.06(+1.67%) |
May 11, 2016 | 61.87 | 63.24 | 61.87 | 63.24 | 945 | +1.38(+2.23%) |
May 10, 2016 | 62.54 | 63.76 | 61.37 | 61.87 | 3,437 | -1.67(-2.63%) |
May 09, 2016 | 63.20 | 64.54 | 60.34 | 63.54 | 12,758 | +0.00(+0.00%) |
May 06, 2016 | 63.54 | 63.87 | 61.87 | 63.54 | 3,342 | +0.00(+0.00%) |
May 05, 2016 | 63.54 | 63.87 | 63.20 | 63.54 | 3,240 | -0.25(-0.40%) |
May 04, 2016 | 63.04 | 63.87 | 61.89 | 63.79 | 8,059 | -0.08(-0.12%) |
May 03, 2016 | 65.51 | 65.51 | 58.96 | 63.87 | 6,557 | -1.81(-2.76%) |
May 02, 2016 | 67.08 | 68.42 | 65.68 | 65.68 | 894 | +2.40(+3.80%) |
Apr 29, 2016 | 63.36 | 63.36 | 63.28 | 63.28 | 846 | +2.25(+3.68%) |
Apr 28, 2016 | 57.66 | 63.00 | 57.66 | 61.03 | 1,309 | -1.58(-2.52%) |
Apr 27, 2016 | 63.30 | 63.86 | 62.61 | 62.61 | 2,005 | -0.56(-0.88%) |
Apr 26, 2016 | 63.87 | 63.87 | 63.16 | 63.16 | 2,144 | -0.58(-0.91%) |
Apr 25, 2016 | 63.87 | 63.87 | 62.64 | 63.74 | 4,032 | -0.04(-0.06%) |
Apr 22, 2016 | 63.20 | 63.78 | 63.20 | 63.78 | 1,134 | +0.00(+0.00%) |
Apr 21, 2016 | 63.67 | 63.78 | 63.15 | 63.78 | 1,842 | -0.04(-0.06%) |
Apr 20, 2016 | 63.87 | 63.87 | 63.82 | 63.82 | 635 | +0.04(+0.06%) |
Apr 19, 2016 | 63.40 | 63.78 | 63.40 | 63.78 | 1,684 | +1.22(+1.95%) |
Apr 18, 2016 | 63.87 | 63.87 | 62.54 | 62.57 | 1,611 | -0.17(-0.28%) |
Apr 15, 2016 | 63.87 | 63.87 | 62.71 | 62.74 | 1,424 | -1.13(-1.77%) |
Apr 14, 2016 | 62.54 | 63.90 | 62.54 | 63.87 | 2,044 | +0.67(+1.05%) |
Apr 13, 2016 | 63.63 | 64.65 | 63.20 | 63.20 | 3,001 | -0.58(-0.91%) |
Apr 12, 2016 | 65.21 | 65.23 | 62.54 | 63.79 | 10,395 | -1.39(-2.13%) |
Apr 11, 2016 | 65.20 | 65.20 | 65.17 | 65.17 | 1,743 | -0.06(-0.09%) |
Apr 08, 2016 | 64.93 | 65.53 | 64.93 | 65.23 | 1,023 | +0.03(+0.05%) |
Apr 07, 2016 | 63.20 | 67.64 | 63.20 | 65.20 | 6,479 | +2.00(+3.16%) |
Apr 06, 2016 | 60.21 | 63.20 | 60.21 | 63.20 | 3,175 | +3.11(+5.18%) |
Apr 05, 2016 | 61.21 | 61.21 | 60.05 | 60.09 | 1,083 | +0.01(+0.01%) |
Apr 04, 2016 | 61.21 | 61.21 | 60.08 | 60.08 | 722 | -1.17(-1.91%) |
Apr 01, 2016 | 61.25 | 61.25 | 61.25 | 61.25 | 589 | +0.67(+1.10%) |
Mar 31, 2016 | 62.81 | 62.81 | 60.59 | 60.59 | 2,442 | -0.83(-1.34%) |
Mar 30, 2016 | 61.21 | 61.41 | 61.21 | 61.41 | 1,214 | +0.55(+0.90%) |
Mar 29, 2016 | 60.89 | 61.99 | 60.54 | 60.87 | 2,259 | +2.84(+4.89%) |
Mar 28, 2016 | 59.99 | 59.99 | 58.03 | 58.03 | 3,151 | -2.00(-3.33%) |
Mar 23, 2016 | 59.84 | 60.02 | 60.02 | 60.02 | 1,803 | +0.81(+1.37%) |
Mar 22, 2016 | 61.85 | 61.85 | 59.21 | 59.21 | 2,947 | -1.10(-1.82%) |
Mar 21, 2016 | 60.54 | 61.90 | 60.31 | 60.31 | 1,250 | +0.76(+1.27%) |
Mar 18, 2016 | 62.54 | 62.54 | 59.55 | 59.55 | 2,149 | -0.25(-0.42%) |
Mar 17, 2016 | 59.54 | 60.21 | 59.54 | 59.80 | 998 | +0.59(+0.99%) |
Mar 16, 2016 | 59.88 | 61.39 | 59.22 | 59.22 | 2,958 | -0.30(-0.50%) |
Mar 15, 2016 | 59.82 | 59.88 | 59.52 | 59.52 | 1,181 | +0.37(+0.63%) |
Mar 14, 2016 | 59.08 | 59.15 | 59.08 | 59.15 | 992 | +0.68(+1.16%) |
Mar 11, 2016 | 59.21 | 59.21 | 58.47 | 58.47 | 1,259 | +0.36(+0.62%) |
Mar 10, 2016 | 58.77 | 58.77 | 58.11 | 58.11 | 831 | -0.01(-0.01%) |
Mar 09, 2016 | 58.07 | 58.11 | 58.07 | 58.11 | 786 | +0.71(+1.24%) |
Mar 08, 2016 | 57.11 | 58.84 | 57.11 | 57.40 | 2,540 | -1.70(-2.88%) |
Mar 04, 2016 | 58.11 | 59.10 | 59.10 | 59.10 | 42 | -0.07(-0.12%) |