Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 67.21 | 67.21 | 66.31 | 66.57 | 362,205 | -0.41(-0.61%) |
May 27, 2016 | 66.38 | 66.98 | 66.98 | 66.98 | 202,328 | +0.62(+0.93%) |
May 26, 2016 | 66.38 | 66.69 | 65.74 | 66.36 | 196,960 | +0.28(+0.43%) |
May 25, 2016 | 65.39 | 66.37 | 65.17 | 66.08 | 236,376 | +0.73(+1.12%) |
May 24, 2016 | 64.84 | 65.60 | 63.68 | 65.35 | 353,257 | +0.94(+1.46%) |
May 23, 2016 | 65.30 | 65.79 | 64.32 | 64.41 | 271,267 | -0.89(-1.36%) |
May 20, 2016 | 64.35 | 65.79 | 64.12 | 65.30 | 490,989 | +1.26(+1.97%) |
May 19, 2016 | 62.54 | 64.38 | 62.52 | 64.03 | 522,268 | +1.72(+2.77%) |
May 18, 2016 | 62.22 | 62.68 | 61.37 | 62.31 | 370,501 | -0.12(-0.19%) |
May 17, 2016 | 63.49 | 63.56 | 62.24 | 62.43 | 243,047 | -1.13(-1.77%) |
May 16, 2016 | 63.80 | 64.11 | 62.59 | 63.55 | 308,599 | -0.23(-0.37%) |
May 13, 2016 | 64.63 | 65.32 | 63.65 | 63.79 | 218,300 | -0.73(-1.14%) |
May 12, 2016 | 63.71 | 64.78 | 63.65 | 64.52 | 294,432 | +0.73(+1.15%) |
May 11, 2016 | 64.94 | 64.99 | 63.63 | 63.79 | 377,975 | -1.29(-1.99%) |
May 10, 2016 | 64.31 | 66.46 | 64.21 | 65.08 | 710,308 | +1.15(+1.79%) |
May 09, 2016 | 58.50 | 64.48 | 58.50 | 63.94 | 1,057,329 | +6.79(+11.89%) |
May 06, 2016 | 56.82 | 57.67 | 56.82 | 57.14 | 273,511 | +0.06(+0.10%) |
May 05, 2016 | 57.43 | 57.43 | 56.83 | 57.08 | 282,749 | -0.55(-0.95%) |
May 04, 2016 | 56.83 | 58.12 | 56.32 | 57.63 | 310,650 | +0.60(+1.05%) |
May 03, 2016 | 57.16 | 57.82 | 56.78 | 57.03 | 285,127 | -0.47(-0.82%) |
May 02, 2016 | 58.30 | 58.30 | 56.36 | 57.50 | 280,842 | +1.28(+2.28%) |
Apr 29, 2016 | 57.20 | 57.57 | 55.73 | 56.22 | 396,249 | -1.16(-2.01%) |
Apr 28, 2016 | 58.45 | 58.45 | 57.18 | 57.38 | 332,363 | -1.51(-2.56%) |
Apr 27, 2016 | 58.73 | 59.13 | 57.44 | 58.88 | 372,262 | +0.17(+0.28%) |
Apr 26, 2016 | 58.41 | 59.03 | 58.11 | 58.72 | 464,798 | +0.23(+0.40%) |
Apr 25, 2016 | 58.30 | 58.58 | 57.85 | 58.48 | 272,455 | +0.19(+0.32%) |
Apr 22, 2016 | 57.77 | 59.18 | 57.59 | 58.30 | 337,994 | +0.36(+0.63%) |
Apr 21, 2016 | 58.41 | 58.70 | 57.88 | 57.93 | 244,662 | -0.48(-0.82%) |
Apr 20, 2016 | 58.92 | 59.02 | 58.35 | 58.41 | 300,938 | -0.60(-1.01%) |
Apr 19, 2016 | 59.37 | 59.99 | 58.84 | 59.01 | 313,513 | -0.25(-0.43%) |
Apr 18, 2016 | 58.39 | 59.26 | 58.33 | 59.26 | 252,387 | +0.74(+1.27%) |
Apr 15, 2016 | 58.26 | 59.09 | 58.22 | 58.52 | 300,174 | +0.29(+0.50%) |
Apr 14, 2016 | 58.70 | 59.05 | 58.00 | 58.23 | 253,191 | -0.55(-0.93%) |
Apr 13, 2016 | 58.39 | 58.91 | 58.08 | 58.78 | 210,425 | +0.58(+0.99%) |
Apr 12, 2016 | 58.00 | 58.93 | 57.29 | 58.20 | 242,311 | +0.42(+0.73%) |
Apr 11, 2016 | 59.66 | 59.82 | 57.73 | 57.78 | 259,996 | -1.49(-2.51%) |
Apr 08, 2016 | 58.46 | 59.59 | 58.00 | 59.26 | 384,800 | +1.08(+1.85%) |
Apr 07, 2016 | 58.79 | 59.09 | 58.07 | 58.19 | 331,163 | -0.66(-1.11%) |
Apr 06, 2016 | 58.54 | 58.92 | 58.32 | 58.84 | 208,856 | +0.37(+0.64%) |
Apr 05, 2016 | 58.75 | 59.09 | 58.33 | 58.47 | 545,943 | -0.60(-1.01%) |
Apr 04, 2016 | 60.46 | 60.46 | 58.41 | 59.07 | 486,705 | -1.65(-2.72%) |
Apr 01, 2016 | 59.98 | 60.80 | 59.25 | 60.72 | 385,499 | +0.56(+0.93%) |
Mar 31, 2016 | 61.04 | 61.50 | 60.08 | 60.17 | 293,836 | -0.64(-1.05%) |
Mar 30, 2016 | 61.40 | 61.56 | 60.60 | 60.80 | 337,844 | -0.62(-1.00%) |
Mar 29, 2016 | 60.44 | 61.46 | 59.45 | 61.42 | 492,304 | +0.75(+1.24%) |
Mar 28, 2016 | 61.92 | 62.09 | 60.56 | 60.66 | 558,027 | -1.28(-2.07%) |
Mar 24, 2016 | 61.75 | 61.95 | 61.95 | 61.95 | 427,535 | +0.25(+0.41%) |
Mar 23, 2016 | 62.59 | 62.49 | 61.56 | 61.69 | 532,037 | -0.90(-1.44%) |
Mar 22, 2016 | 63.96 | 63.96 | 62.49 | 62.59 | 312,981 | -1.44(-2.25%) |
Mar 21, 2016 | 63.75 | 64.19 | 63.52 | 64.03 | 317,364 | +0.02(+0.03%) |
Mar 18, 2016 | 63.04 | 64.31 | 62.97 | 64.01 | 759,186 | +0.92(+1.46%) |
Mar 17, 2016 | 63.14 | 63.32 | 62.60 | 63.09 | 321,828 | -0.21(-0.32%) |
Mar 16, 2016 | 63.00 | 63.54 | 62.72 | 63.30 | 279,369 | +0.37(+0.59%) |
Mar 15, 2016 | 62.45 | 63.54 | 61.93 | 62.93 | 296,176 | +0.23(+0.37%) |
Mar 14, 2016 | 62.94 | 63.40 | 62.57 | 62.69 | 350,502 | -0.43(-0.68%) |
Mar 11, 2016 | 64.03 | 64.52 | 62.78 | 63.12 | 492,070 | -0.62(-0.97%) |
Mar 10, 2016 | 65.45 | 65.76 | 62.72 | 63.74 | 584,768 | -1.71(-2.62%) |
Mar 09, 2016 | 62.83 | 65.47 | 62.83 | 65.45 | 773,256 | +2.76(+4.40%) |
Mar 08, 2016 | 63.48 | 63.84 | 62.21 | 62.69 | 879,613 | -1.39(-2.17%) |
Mar 07, 2016 | 64.96 | 64.96 | 63.46 | 64.08 | 506,566 | -0.95(-1.46%) |
Mar 04, 2016 | 66.00 | 66.57 | 64.52 | 65.03 | 572,230 | -0.74(-1.13%) |
Mar 03, 2016 | 65.16 | 65.98 | 65.02 | 65.78 | 600,543 | +0.67(+1.02%) |
Mar 02, 2016 | 63.64 | 65.13 | 63.64 | 65.11 | 469,633 | +1.47(+2.31%) |