Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.94 | 53.29 | 52.75 | 53.11 | 547,422 | +0.29(+0.55%) |
May 27, 2016 | 51.90 | 52.82 | 52.82 | 52.82 | 611,300 | +0.97(+1.87%) |
May 26, 2016 | 51.78 | 52.03 | 51.33 | 51.85 | 452,152 | +0.09(+0.17%) |
May 25, 2016 | 50.79 | 52.10 | 50.79 | 51.76 | 563,002 | +0.99(+1.95%) |
May 24, 2016 | 50.72 | 51.50 | 50.50 | 50.77 | 589,466 | +0.27(+0.53%) |
May 23, 2016 | 49.84 | 51.03 | 49.40 | 50.50 | 833,636 | +0.57(+1.14%) |
May 20, 2016 | 48.91 | 50.48 | 48.91 | 49.93 | 913,834 | +1.10(+2.25%) |
May 19, 2016 | 50.00 | 50.35 | 48.51 | 48.83 | 742,865 | -1.16(-2.32%) |
May 18, 2016 | 49.42 | 50.45 | 49.42 | 49.99 | 1,003,774 | +0.38(+0.77%) |
May 17, 2016 | 49.92 | 50.47 | 49.25 | 49.61 | 1,040,141 | -0.23(-0.46%) |
May 16, 2016 | 50.64 | 51.16 | 49.59 | 49.84 | 1,159,387 | -0.55(-1.09%) |
May 13, 2016 | 51.37 | 51.95 | 50.38 | 50.39 | 670,924 | -1.31(-2.53%) |
May 12, 2016 | 51.52 | 51.90 | 50.83 | 51.70 | 1,169,309 | +0.28(+0.54%) |
May 11, 2016 | 51.11 | 53.74 | 50.90 | 51.42 | 2,505,925 | -0.04(-0.08%) |
May 10, 2016 | 55.01 | 56.09 | 51.16 | 51.46 | 5,280,007 | -11.12(-17.77%) |
May 09, 2016 | 63.18 | 63.69 | 62.18 | 62.58 | 619,055 | -0.87(-1.37%) |
May 06, 2016 | 62.82 | 63.75 | 62.12 | 63.45 | 443,257 | +0.21(+0.33%) |
May 05, 2016 | 63.46 | 63.83 | 62.55 | 63.24 | 402,513 | +0.19(+0.30%) |
May 04, 2016 | 62.77 | 64.12 | 62.72 | 63.05 | 451,342 | -0.52(-0.82%) |
May 03, 2016 | 62.59 | 63.91 | 62.37 | 63.57 | 453,581 | +0.38(+0.60%) |
May 02, 2016 | 62.71 | 63.37 | 61.77 | 63.19 | 392,409 | +0.63(+1.01%) |
Apr 29, 2016 | 62.77 | 63.02 | 62.05 | 62.56 | 549,005 | -0.24(-0.38%) |
Apr 28, 2016 | 63.37 | 64.24 | 62.66 | 62.80 | 575,082 | -0.72(-1.13%) |
Apr 27, 2016 | 63.97 | 64.25 | 63.26 | 63.52 | 568,867 | -0.58(-0.90%) |
Apr 26, 2016 | 64.02 | 64.38 | 62.50 | 64.10 | 995,665 | +0.44(+0.69%) |
Apr 25, 2016 | 65.18 | 65.20 | 62.91 | 63.66 | 338,208 | -1.60(-2.45%) |
Apr 22, 2016 | 64.46 | 65.75 | 63.98 | 65.26 | 671,121 | +0.56(+0.87%) |
Apr 21, 2016 | 64.59 | 65.25 | 64.26 | 64.70 | 492,205 | +0.23(+0.36%) |
Apr 20, 2016 | 64.28 | 65.00 | 64.10 | 64.47 | 1,340,726 | +0.12(+0.19%) |
Apr 19, 2016 | 64.38 | 65.50 | 63.60 | 64.35 | 1,148,186 | +0.34(+0.53%) |
Apr 18, 2016 | 64.10 | 64.68 | 63.55 | 64.01 | 728,908 | -0.36(-0.56%) |
Apr 15, 2016 | 64.66 | 65.02 | 63.87 | 64.37 | 442,256 | -0.69(-1.06%) |
Apr 14, 2016 | 67.79 | 68.03 | 64.38 | 65.06 | 898,080 | -3.00(-4.41%) |
Apr 13, 2016 | 66.37 | 68.49 | 65.80 | 68.06 | 673,887 | +2.15(+3.26%) |
Apr 12, 2016 | 66.00 | 66.43 | 64.47 | 65.91 | 216,998 | -0.04(-0.06%) |
Apr 11, 2016 | 66.43 | 67.65 | 65.84 | 65.95 | 205,555 | -0.08(-0.12%) |
Apr 08, 2016 | 66.69 | 67.41 | 65.38 | 66.03 | 228,802 | +0.05(+0.08%) |
Apr 07, 2016 | 66.14 | 66.86 | 65.22 | 65.98 | 389,256 | -0.81(-1.21%) |
Apr 06, 2016 | 65.84 | 66.84 | 64.44 | 66.79 | 214,226 | +1.07(+1.63%) |
Apr 05, 2016 | 65.84 | 66.01 | 65.02 | 65.72 | 338,648 | -0.99(-1.48%) |
Apr 04, 2016 | 68.17 | 68.40 | 66.12 | 66.71 | 446,899 | -1.44(-2.11%) |
Apr 01, 2016 | 68.01 | 68.30 | 66.51 | 68.15 | 454,899 | -0.85(-1.23%) |
Mar 31, 2016 | 67.87 | 69.27 | 67.84 | 69.00 | 556,809 | +1.05(+1.55%) |
Mar 30, 2016 | 69.09 | 69.50 | 67.58 | 67.95 | 490,951 | -0.64(-0.93%) |
Mar 29, 2016 | 66.57 | 68.85 | 66.28 | 68.59 | 517,503 | +1.08(+1.60%) |
Mar 28, 2016 | 68.35 | 68.86 | 66.88 | 67.51 | 371,183 | -0.68(-1.00%) |
Mar 24, 2016 | 68.48 | 68.19 | 68.19 | 68.19 | 425,500 | +0.29(+0.43%) |
Mar 23, 2016 | 68.57 | 69.14 | 67.88 | 67.90 | 605,264 | -1.25(-1.81%) |
Mar 22, 2016 | 68.01 | 69.70 | 68.01 | 69.15 | 416,332 | +0.63(+0.92%) |
Mar 21, 2016 | 67.49 | 68.53 | 67.24 | 68.52 | 322,347 | +0.73(+1.08%) |
Mar 18, 2016 | 65.53 | 67.92 | 65.23 | 67.79 | 691,065 | +1.75(+2.65%) |
Mar 17, 2016 | 65.57 | 66.58 | 64.55 | 66.04 | 724,774 | +0.46(+0.70%) |
Mar 16, 2016 | 63.13 | 65.69 | 62.66 | 65.58 | 580,632 | +2.16(+3.41%) |
Mar 15, 2016 | 65.17 | 65.74 | 62.80 | 63.42 | 609,220 | -2.41(-3.66%) |
Mar 14, 2016 | 66.80 | 67.16 | 65.40 | 65.83 | 456,613 | -1.18(-1.76%) |
Mar 11, 2016 | 64.96 | 67.11 | 64.40 | 67.01 | 360,598 | +2.82(+4.39%) |
Mar 10, 2016 | 65.58 | 65.86 | 62.73 | 64.19 | 492,062 | -0.90(-1.38%) |
Mar 09, 2016 | 63.78 | 65.24 | 62.77 | 65.09 | 419,230 | +1.56(+2.46%) |
Mar 08, 2016 | 66.84 | 67.71 | 63.41 | 63.53 | 709,653 | -3.91(-5.80%) |
Mar 07, 2016 | 65.08 | 67.45 | 64.52 | 67.44 | 559,133 | +2.03(+3.10%) |
Mar 04, 2016 | 66.53 | 66.91 | 64.70 | 65.41 | 614,016 | -1.10(-1.65%) |
Mar 03, 2016 | 65.47 | 66.81 | 65.27 | 66.51 | 625,424 | +1.03(+1.57%) |
Mar 02, 2016 | 63.06 | 65.57 | 62.35 | 65.48 | 546,868 | +2.59(+4.12%) |