Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 67.14 | 68.48 | 66.88 | 68.37 | 1,361,841 | +1.25(+1.86%) |
May 27, 2016 | 66.87 | 67.12 | 67.12 | 67.12 | 1,073,183 | +0.20(+0.29%) |
May 26, 2016 | 67.22 | 68.78 | 66.38 | 66.92 | 1,593,943 | +0.11(+0.16%) |
May 25, 2016 | 64.86 | 67.04 | 64.53 | 66.82 | 1,821,558 | +2.30(+3.56%) |
May 24, 2016 | 64.29 | 64.79 | 63.33 | 64.52 | 1,104,618 | +0.78(+1.22%) |
May 23, 2016 | 63.89 | 64.23 | 63.01 | 63.74 | 1,063,396 | -0.30(-0.47%) |
May 20, 2016 | 63.32 | 64.43 | 63.16 | 64.05 | 1,278,851 | +1.15(+1.83%) |
May 19, 2016 | 62.95 | 63.51 | 61.48 | 62.90 | 1,910,442 | -0.75(-1.17%) |
May 18, 2016 | 62.51 | 65.03 | 62.36 | 63.65 | 2,427,693 | +0.57(+0.90%) |
May 17, 2016 | 60.52 | 65.23 | 60.52 | 63.08 | 4,575,626 | +3.28(+5.48%) |
May 16, 2016 | 59.18 | 60.63 | 59.07 | 59.80 | 1,438,367 | +1.09(+1.86%) |
May 13, 2016 | 59.51 | 60.19 | 58.32 | 58.71 | 1,675,513 | -1.02(-1.71%) |
May 12, 2016 | 60.99 | 61.70 | 59.44 | 59.73 | 1,629,437 | -0.87(-1.44%) |
May 11, 2016 | 61.49 | 62.10 | 59.96 | 60.60 | 1,635,243 | -1.16(-1.87%) |
May 10, 2016 | 60.18 | 62.18 | 59.94 | 61.76 | 1,539,456 | +1.88(+3.15%) |
May 09, 2016 | 60.01 | 60.55 | 59.62 | 59.88 | 1,780,581 | -0.47(-0.78%) |
May 06, 2016 | 57.93 | 60.57 | 57.73 | 60.35 | 2,732,201 | +0.45(+0.75%) |
May 05, 2016 | 61.32 | 61.64 | 59.74 | 59.90 | 2,025,603 | -0.81(-1.34%) |
May 04, 2016 | 61.98 | 62.80 | 60.35 | 60.71 | 2,216,658 | -1.59(-2.55%) |
May 03, 2016 | 63.94 | 64.25 | 61.77 | 62.30 | 2,109,323 | -2.24(-3.47%) |
May 02, 2016 | 65.92 | 66.18 | 63.77 | 64.54 | 1,488,612 | -1.14(-1.73%) |
Apr 29, 2016 | 65.50 | 66.57 | 64.65 | 65.68 | 1,423,901 | +0.12(+0.18%) |
Apr 28, 2016 | 66.43 | 67.55 | 65.41 | 65.56 | 1,309,808 | -1.24(-1.85%) |
Apr 27, 2016 | 65.60 | 67.09 | 65.30 | 66.80 | 1,698,289 | +1.15(+1.75%) |
Apr 26, 2016 | 64.25 | 65.81 | 64.08 | 65.65 | 1,983,824 | +2.04(+3.21%) |
Apr 25, 2016 | 64.55 | 65.88 | 63.16 | 63.61 | 2,426,360 | -1.17(-1.80%) |
Apr 22, 2016 | 61.64 | 64.82 | 61.35 | 64.77 | 4,742,692 | +1.12(+1.76%) |
Apr 21, 2016 | 56.08 | 64.51 | 54.96 | 63.66 | 7,815,243 | +4.64(+7.87%) |
Apr 20, 2016 | 59.91 | 60.04 | 58.88 | 59.01 | 3,503,761 | -0.99(-1.65%) |
Apr 19, 2016 | 61.05 | 61.16 | 59.52 | 60.01 | 2,050,218 | -0.38(-0.63%) |
Apr 18, 2016 | 59.23 | 60.95 | 59.00 | 60.39 | 1,248,208 | +0.53(+0.89%) |
Apr 15, 2016 | 59.86 | 60.09 | 58.83 | 59.86 | 1,181,010 | -0.33(-0.55%) |
Apr 14, 2016 | 61.14 | 61.38 | 60.14 | 60.19 | 1,059,613 | -0.56(-0.92%) |
Apr 13, 2016 | 59.68 | 61.21 | 59.19 | 60.75 | 1,697,083 | +1.91(+3.25%) |
Apr 12, 2016 | 58.59 | 59.15 | 57.62 | 58.84 | 964,227 | +0.37(+0.64%) |
Apr 11, 2016 | 58.76 | 59.85 | 58.44 | 58.47 | 1,496,231 | +0.08(+0.13%) |
Apr 08, 2016 | 57.91 | 59.02 | 57.76 | 58.39 | 1,403,604 | +1.52(+2.67%) |
Apr 07, 2016 | 57.18 | 58.69 | 56.38 | 56.87 | 1,805,559 | -1.03(-1.78%) |
Apr 06, 2016 | 57.64 | 58.46 | 55.90 | 57.90 | 2,311,670 | +0.51(+0.89%) |
Apr 05, 2016 | 57.31 | 58.32 | 57.11 | 57.39 | 2,353,473 | -0.97(-1.66%) |
Apr 04, 2016 | 59.41 | 60.14 | 58.25 | 58.36 | 2,701,151 | -1.31(-2.20%) |
Apr 01, 2016 | 59.32 | 59.88 | 57.75 | 59.67 | 2,548,426 | -1.35(-2.22%) |
Mar 31, 2016 | 61.41 | 61.41 | 59.60 | 61.03 | 2,160,002 | -0.59(-0.96%) |
Mar 30, 2016 | 61.89 | 63.00 | 61.20 | 61.62 | 1,173,354 | +0.23(+0.37%) |
Mar 29, 2016 | 60.05 | 61.50 | 59.13 | 61.39 | 1,448,360 | +0.86(+1.43%) |
Mar 28, 2016 | 61.04 | 61.46 | 59.70 | 60.53 | 1,358,176 | -0.30(-0.50%) |
Mar 24, 2016 | 59.89 | 60.83 | 60.83 | 60.83 | 1,412,432 | +0.38(+0.63%) |
Mar 23, 2016 | 62.58 | 62.47 | 60.10 | 60.45 | 1,657,220 | -2.13(-3.40%) |
Mar 22, 2016 | 61.65 | 62.85 | 61.51 | 62.58 | 1,113,320 | +0.23(+0.36%) |
Mar 21, 2016 | 61.58 | 62.79 | 60.97 | 62.35 | 1,525,731 | +0.62(+1.00%) |
Mar 18, 2016 | 62.66 | 63.18 | 60.42 | 61.73 | 2,677,155 | -0.45(-0.73%) |
Mar 17, 2016 | 60.68 | 62.65 | 60.30 | 62.18 | 2,160,186 | +1.58(+2.61%) |
Mar 16, 2016 | 58.17 | 60.82 | 58.04 | 60.60 | 2,263,735 | +2.18(+3.73%) |
Mar 15, 2016 | 57.65 | 58.57 | 57.36 | 58.43 | 1,603,177 | -0.46(-0.78%) |
Mar 14, 2016 | 58.05 | 59.28 | 57.18 | 58.89 | 1,614,513 | +0.35(+0.60%) |
Mar 11, 2016 | 57.79 | 58.73 | 57.43 | 58.53 | 1,507,418 | +1.70(+2.99%) |
Mar 10, 2016 | 57.23 | 58.06 | 55.40 | 56.84 | 1,512,119 | -0.31(-0.55%) |
Mar 09, 2016 | 56.05 | 57.85 | 54.88 | 57.15 | 1,373,369 | +1.37(+2.46%) |
Mar 08, 2016 | 57.59 | 57.84 | 55.23 | 55.78 | 2,220,804 | -2.95(-5.03%) |
Mar 07, 2016 | 56.52 | 59.68 | 56.52 | 58.73 | 2,499,823 | +2.32(+4.11%) |
Mar 04, 2016 | 55.98 | 57.69 | 54.65 | 56.41 | 2,569,874 | +0.91(+1.64%) |
Mar 03, 2016 | 53.39 | 55.58 | 52.93 | 55.50 | 2,053,736 | +2.21(+4.14%) |
Mar 02, 2016 | 51.33 | 53.51 | 51.06 | 53.29 | 2,093,557 | +1.81(+3.51%) |