Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.48 | 74.11 | 72.81 | 73.80 | 1,161,537 | +0.33(+0.45%) |
May 27, 2016 | 72.67 | 73.47 | 73.47 | 73.47 | 1,228,249 | +1.24(+1.71%) |
May 26, 2016 | 69.94 | 73.58 | 69.90 | 72.23 | 3,307,853 | +3.76(+5.49%) |
May 25, 2016 | 66.13 | 69.69 | 65.89 | 68.47 | 2,839,209 | +3.41(+5.25%) |
May 24, 2016 | 64.64 | 65.40 | 64.12 | 65.06 | 913,956 | +0.76(+1.19%) |
May 23, 2016 | 64.58 | 65.40 | 63.92 | 64.30 | 1,031,057 | -0.08(-0.12%) |
May 20, 2016 | 64.64 | 64.64 | 63.60 | 64.38 | 1,168,216 | +0.18(+0.28%) |
May 19, 2016 | 64.10 | 64.70 | 63.51 | 64.19 | 630,229 | -0.27(-0.41%) |
May 18, 2016 | 63.79 | 65.29 | 63.42 | 64.46 | 1,101,430 | +0.21(+0.32%) |
May 17, 2016 | 65.49 | 66.27 | 63.97 | 64.25 | 1,058,332 | -1.40(-2.13%) |
May 16, 2016 | 64.08 | 65.70 | 63.57 | 65.65 | 1,247,075 | +1.82(+2.85%) |
May 13, 2016 | 65.16 | 65.25 | 63.23 | 63.83 | 1,919,702 | -0.89(-1.37%) |
May 12, 2016 | 62.11 | 65.23 | 61.72 | 64.72 | 6,879,941 | +8.52(+15.17%) |
May 11, 2016 | 59.21 | 59.21 | 55.47 | 56.20 | 4,457,759 | -3.11(-5.24%) |
May 10, 2016 | 59.94 | 60.22 | 58.22 | 59.30 | 1,906,491 | -0.94(-1.56%) |
May 09, 2016 | 59.33 | 60.60 | 58.98 | 60.24 | 1,340,302 | +1.16(+1.97%) |
May 06, 2016 | 58.97 | 59.50 | 57.84 | 59.08 | 1,068,980 | -0.76(-1.27%) |
May 05, 2016 | 59.08 | 60.04 | 58.40 | 59.84 | 1,012,130 | +0.41(+0.70%) |
May 04, 2016 | 58.63 | 59.55 | 58.26 | 59.42 | 1,328,954 | +0.38(+0.64%) |
May 03, 2016 | 59.10 | 59.36 | 58.70 | 59.04 | 514,431 | -0.22(-0.36%) |
May 02, 2016 | 58.69 | 59.46 | 58.52 | 59.26 | 474,914 | +0.98(+1.69%) |
Apr 29, 2016 | 59.03 | 59.59 | 57.95 | 58.28 | 459,270 | -1.12(-1.89%) |
Apr 28, 2016 | 59.23 | 59.70 | 58.93 | 59.40 | 519,946 | -0.22(-0.36%) |
Apr 27, 2016 | 59.04 | 59.83 | 58.97 | 59.61 | 535,064 | +0.11(+0.19%) |
Apr 26, 2016 | 58.31 | 59.60 | 57.93 | 59.50 | 614,978 | +1.46(+2.51%) |
Apr 25, 2016 | 58.13 | 58.46 | 57.82 | 58.04 | 576,296 | -0.20(-0.34%) |
Apr 22, 2016 | 58.35 | 58.60 | 57.72 | 58.24 | 592,111 | -0.32(-0.55%) |
Apr 21, 2016 | 59.02 | 59.02 | 57.73 | 58.56 | 839,049 | -0.35(-0.60%) |
Apr 20, 2016 | 58.97 | 59.31 | 58.36 | 58.91 | 364,754 | +0.08(+0.13%) |
Apr 19, 2016 | 59.60 | 59.76 | 58.77 | 58.84 | 597,606 | -0.41(-0.70%) |
Apr 18, 2016 | 59.08 | 59.79 | 58.26 | 59.25 | 607,921 | +0.19(+0.32%) |
Apr 15, 2016 | 58.53 | 59.21 | 58.16 | 59.06 | 368,030 | +0.24(+0.41%) |
Apr 14, 2016 | 59.01 | 59.31 | 58.56 | 58.82 | 370,711 | -0.08(-0.13%) |
Apr 13, 2016 | 58.42 | 59.21 | 57.97 | 58.90 | 767,953 | +0.74(+1.28%) |
Apr 12, 2016 | 58.13 | 58.28 | 57.16 | 58.15 | 653,923 | -0.15(-0.25%) |
Apr 11, 2016 | 59.19 | 59.53 | 58.07 | 58.30 | 1,142,544 | -0.40(-0.68%) |
Apr 08, 2016 | 58.17 | 59.46 | 57.76 | 58.70 | 1,559,639 | +3.13(+5.64%) |
Apr 07, 2016 | 55.26 | 55.89 | 55.13 | 55.57 | 758,040 | +0.22(+0.41%) |
Apr 06, 2016 | 54.37 | 55.70 | 54.24 | 55.34 | 689,002 | +1.09(+2.00%) |
Apr 05, 2016 | 54.42 | 55.22 | 54.22 | 54.26 | 471,976 | -0.79(-1.44%) |
Apr 04, 2016 | 55.36 | 55.59 | 54.61 | 55.05 | 504,177 | -0.34(-0.61%) |
Apr 01, 2016 | 54.70 | 55.64 | 54.70 | 55.39 | 573,667 | +0.28(+0.52%) |
Mar 31, 2016 | 55.44 | 55.83 | 54.62 | 55.10 | 642,782 | -0.51(-0.92%) |
Mar 30, 2016 | 55.96 | 56.46 | 54.93 | 55.61 | 680,970 | +0.13(+0.23%) |
Mar 29, 2016 | 53.88 | 55.60 | 53.83 | 55.48 | 888,669 | +1.65(+3.06%) |
Mar 28, 2016 | 54.45 | 55.09 | 53.51 | 53.83 | 609,821 | -0.62(-1.14%) |
Mar 24, 2016 | 54.37 | 54.45 | 54.45 | 54.45 | 960,936 | +0.02(+0.03%) |
Mar 23, 2016 | 55.47 | 55.47 | 53.97 | 54.44 | 987,415 | -1.03(-1.85%) |
Mar 22, 2016 | 55.69 | 55.82 | 55.07 | 55.46 | 482,396 | -0.53(-0.94%) |
Mar 21, 2016 | 55.72 | 56.11 | 55.23 | 55.99 | 726,545 | +0.03(+0.06%) |
Mar 18, 2016 | 56.11 | 56.39 | 55.88 | 55.95 | 1,282,024 | +0.01(+0.02%) |
Mar 17, 2016 | 55.70 | 56.71 | 55.18 | 55.95 | 908,028 | +0.13(+0.23%) |
Mar 16, 2016 | 56.51 | 56.70 | 55.37 | 55.82 | 1,437,237 | -1.16(-2.04%) |
Mar 15, 2016 | 58.02 | 58.02 | 56.66 | 56.98 | 776,803 | -0.83(-1.43%) |
Mar 14, 2016 | 56.90 | 58.04 | 56.90 | 57.81 | 1,103,336 | +0.77(+1.35%) |
Mar 11, 2016 | 56.51 | 57.10 | 54.81 | 57.04 | 1,494,402 | +0.94(+1.68%) |
Mar 10, 2016 | 58.65 | 58.81 | 55.49 | 56.10 | 2,253,585 | -2.16(-3.70%) |
Mar 09, 2016 | 59.03 | 59.81 | 57.29 | 58.26 | 2,195,409 | -0.12(-0.21%) |
Mar 08, 2016 | 59.11 | 59.90 | 58.34 | 58.38 | 950,564 | -1.27(-2.13%) |
Mar 07, 2016 | 60.16 | 60.90 | 59.12 | 59.65 | 800,163 | -1.02(-1.68%) |
Mar 04, 2016 | 60.27 | 61.55 | 59.84 | 60.67 | 1,191,906 | +0.64(+1.06%) |
Mar 03, 2016 | 59.75 | 60.18 | 58.76 | 60.03 | 1,498,409 | +0.19(+0.32%) |
Mar 02, 2016 | 59.99 | 60.66 | 59.30 | 59.84 | 1,436,151 | -0.22(-0.36%) |