Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.82 | 66.22 | 62.74 | 65.80 | 476,380 | +3.07(+4.89%) |
May 27, 2016 | 63.07 | 62.73 | 62.73 | 62.73 | 121,800 | -0.54(-0.85%) |
May 26, 2016 | 63.21 | 63.91 | 63.00 | 63.27 | 222,428 | +0.20(+0.32%) |
May 25, 2016 | 62.60 | 63.26 | 62.31 | 63.07 | 216,943 | +0.77(+1.24%) |
May 24, 2016 | 61.50 | 62.76 | 61.16 | 62.30 | 300,302 | +1.18(+1.93%) |
May 23, 2016 | 60.79 | 62.04 | 60.52 | 61.12 | 156,964 | +0.49(+0.81%) |
May 20, 2016 | 60.19 | 61.40 | 60.15 | 60.63 | 116,294 | +0.57(+0.95%) |
May 19, 2016 | 60.61 | 61.30 | 59.83 | 60.06 | 177,364 | -1.24(-2.02%) |
May 18, 2016 | 60.90 | 62.31 | 60.85 | 61.30 | 273,550 | +0.10(+0.16%) |
May 17, 2016 | 61.65 | 62.55 | 60.91 | 61.20 | 341,054 | -0.40(-0.65%) |
May 16, 2016 | 61.38 | 62.33 | 61.32 | 61.60 | 300,162 | +0.66(+1.08%) |
May 13, 2016 | 61.29 | 62.07 | 60.75 | 60.94 | 321,135 | -0.63(-1.02%) |
May 12, 2016 | 60.84 | 61.68 | 60.54 | 61.57 | 281,844 | +0.86(+1.42%) |
May 11, 2016 | 60.91 | 61.44 | 60.65 | 60.71 | 237,850 | +0.35(+0.58%) |
May 10, 2016 | 59.79 | 60.71 | 59.54 | 60.36 | 241,115 | +0.51(+0.85%) |
May 09, 2016 | 59.34 | 60.31 | 58.91 | 59.85 | 224,988 | +0.06(+0.10%) |
May 06, 2016 | 59.11 | 60.47 | 58.67 | 59.79 | 283,433 | +0.45(+0.76%) |
May 05, 2016 | 60.55 | 61.06 | 58.96 | 59.34 | 279,002 | -0.62(-1.03%) |
May 04, 2016 | 60.33 | 60.64 | 59.74 | 59.96 | 327,803 | -0.50(-0.83%) |
May 03, 2016 | 60.54 | 61.36 | 59.27 | 60.46 | 405,287 | -0.50(-0.82%) |
May 02, 2016 | 59.79 | 61.10 | 58.34 | 60.96 | 559,314 | +1.13(+1.89%) |
Apr 29, 2016 | 63.33 | 63.74 | 59.50 | 59.83 | 1,525,619 | -3.81(-5.99%) |
Apr 28, 2016 | 71.00 | 71.00 | 63.05 | 63.64 | 2,412,478 | -17.68(-21.74%) |
Apr 27, 2016 | 80.45 | 81.42 | 79.65 | 81.32 | 252,125 | +0.83(+1.03%) |
Apr 26, 2016 | 79.83 | 80.61 | 78.79 | 80.49 | 127,790 | +1.13(+1.42%) |
Apr 25, 2016 | 81.00 | 81.34 | 79.00 | 79.36 | 207,976 | -2.14(-2.63%) |
Apr 22, 2016 | 79.65 | 82.06 | 79.37 | 81.50 | 263,410 | +1.64(+2.05%) |
Apr 21, 2016 | 79.65 | 80.92 | 79.40 | 79.86 | 205,076 | +0.26(+0.33%) |
Apr 20, 2016 | 79.69 | 80.18 | 79.50 | 79.60 | 164,729 | -0.29(-0.36%) |
Apr 19, 2016 | 79.63 | 81.30 | 79.28 | 79.89 | 259,513 | +0.40(+0.50%) |
Apr 18, 2016 | 77.84 | 79.61 | 77.84 | 79.49 | 260,835 | +1.00(+1.27%) |
Apr 15, 2016 | 79.51 | 79.61 | 77.25 | 78.49 | 336,427 | -1.37(-1.72%) |
Apr 14, 2016 | 78.54 | 80.77 | 78.10 | 79.86 | 322,098 | +1.24(+1.58%) |
Apr 13, 2016 | 77.85 | 78.67 | 77.38 | 78.62 | 227,522 | +1.41(+1.83%) |
Apr 12, 2016 | 76.19 | 77.37 | 74.99 | 77.21 | 170,665 | +1.17(+1.54%) |
Apr 11, 2016 | 77.26 | 77.79 | 75.89 | 76.04 | 242,143 | -1.08(-1.40%) |
Apr 08, 2016 | 77.91 | 78.35 | 76.41 | 77.12 | 252,935 | -0.15(-0.19%) |
Apr 07, 2016 | 78.71 | 79.25 | 76.44 | 77.27 | 225,748 | -1.77(-2.24%) |
Apr 06, 2016 | 77.72 | 79.49 | 77.57 | 79.04 | 195,044 | +1.52(+1.96%) |
Apr 05, 2016 | 76.72 | 78.81 | 76.30 | 77.52 | 157,401 | +0.05(+0.06%) |
Apr 04, 2016 | 77.76 | 78.89 | 77.25 | 77.47 | 230,806 | -0.37(-0.48%) |
Apr 01, 2016 | 76.55 | 78.11 | 76.06 | 77.84 | 250,709 | +0.75(+0.97%) |
Mar 31, 2016 | 78.05 | 78.40 | 76.72 | 77.09 | 221,452 | -1.08(-1.38%) |
Mar 30, 2016 | 78.80 | 79.65 | 77.84 | 78.17 | 257,160 | -0.02(-0.03%) |
Mar 29, 2016 | 75.21 | 78.51 | 74.60 | 78.19 | 328,376 | +2.58(+3.41%) |
Mar 28, 2016 | 76.20 | 76.71 | 75.11 | 75.61 | 101,974 | -0.52(-0.68%) |
Mar 24, 2016 | 75.15 | 76.13 | 76.13 | 76.13 | 239,600 | +0.38(+0.50%) |
Mar 23, 2016 | 76.78 | 77.10 | 75.64 | 75.75 | 206,320 | -1.53(-1.98%) |
Mar 22, 2016 | 77.50 | 78.52 | 76.87 | 77.28 | 281,875 | -0.59(-0.76%) |
Mar 21, 2016 | 76.58 | 78.58 | 76.22 | 77.87 | 253,178 | +1.28(+1.67%) |
Mar 18, 2016 | 75.98 | 76.81 | 75.33 | 76.59 | 265,756 | +0.93(+1.23%) |
Mar 17, 2016 | 73.99 | 76.46 | 72.81 | 75.66 | 231,667 | +1.89(+2.56%) |
Mar 16, 2016 | 73.24 | 74.16 | 72.76 | 73.77 | 150,496 | +0.18(+0.24%) |
Mar 15, 2016 | 74.17 | 74.17 | 71.70 | 73.59 | 297,382 | -1.18(-1.58%) |
Mar 14, 2016 | 73.37 | 75.28 | 73.11 | 74.77 | 313,290 | +1.08(+1.47%) |
Mar 11, 2016 | 73.84 | 74.25 | 72.78 | 73.69 | 323,886 | +0.34(+0.46%) |
Mar 10, 2016 | 73.99 | 74.43 | 72.81 | 73.35 | 195,007 | -0.82(-1.11%) |
Mar 09, 2016 | 74.63 | 74.84 | 73.36 | 74.17 | 226,607 | -0.13(-0.17%) |
Mar 08, 2016 | 74.17 | 74.79 | 73.50 | 74.30 | 340,546 | -0.57(-0.76%) |
Mar 07, 2016 | 73.25 | 74.99 | 71.83 | 74.87 | 622,199 | +0.87(+1.18%) |
Mar 04, 2016 | 71.30 | 74.03 | 71.12 | 74.00 | 4,045,419 | +5.64(+8.25%) |
Mar 03, 2016 | 67.96 | 68.45 | 67.12 | 68.36 | 153,882 | +0.47(+0.69%) |
Mar 02, 2016 | 67.05 | 67.91 | 66.27 | 67.89 | 109,845 | +0.58(+0.86%) |