Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.25 | 64.39 | 63.58 | 63.85 | 46,276 | -0.36(-0.56%) |
May 27, 2016 | 64.21 | 64.21 | 64.21 | 0 | -0.51(-0.79%) | |
May 26, 2016 | 64.91 | 64.93 | 64.57 | 64.72 | 185,118 | +0.88(+1.38%) |
May 25, 2016 | 63.55 | 63.93 | 63.52 | 63.84 | 71,070 | -0.20(-0.32%) |
May 24, 2016 | 63.74 | 64.27 | 63.71 | 64.05 | 307,787 | +0.22(+0.34%) |
May 23, 2016 | 64.06 | 64.48 | 63.79 | 63.83 | 81,478 | +0.59(+0.94%) |
May 20, 2016 | 62.73 | 63.37 | 62.60 | 63.23 | 108,049 | +1.78(+2.90%) |
May 19, 2016 | 61.50 | 61.68 | 61.16 | 61.45 | 64,982 | -0.37(-0.60%) |
May 18, 2016 | 61.88 | 62.45 | 61.53 | 61.82 | 24,618 | -0.06(-0.10%) |
May 17, 2016 | 62.34 | 62.51 | 61.80 | 61.88 | 22,224 | -0.17(-0.27%) |
May 16, 2016 | 61.60 | 62.22 | 61.60 | 62.05 | 21,806 | +0.53(+0.87%) |
May 13, 2016 | 61.81 | 61.98 | 61.52 | 61.52 | 225,318 | -1.98(-3.13%) |
May 12, 2016 | 64.61 | 63.40 | 63.50 | 271,734 | -1.11(-1.71%) | |
May 11, 2016 | 63.94 | 65.55 | 63.79 | 64.61 | 38,012 | +0.53(+0.82%) |
May 10, 2016 | 64.71 | 64.91 | 63.94 | 64.08 | 30,591 | -0.92(-1.42%) |
May 09, 2016 | 64.78 | 65.24 | 64.54 | 65.00 | 25,904 | -0.20(-0.31%) |
May 06, 2016 | 65.04 | 65.46 | 64.85 | 65.20 | 17,934 | +0.99(+1.54%) |
May 05, 2016 | 64.28 | 64.49 | 63.90 | 64.21 | 30,342 | -0.76(-1.17%) |
May 04, 2016 | 64.80 | 65.35 | 64.32 | 64.97 | 38,281 | -0.45(-0.69%) |
May 03, 2016 | 65.56 | 65.83 | 65.20 | 65.42 | 60,715 | -0.34(-0.52%) |
May 02, 2016 | 65.21 | 65.84 | 65.13 | 65.76 | 33,335 | +1.21(+1.87%) |
Apr 29, 2016 | 64.57 | 64.67 | 64.28 | 64.55 | 27,362 | +0.38(+0.59%) |
Apr 28, 2016 | 64.01 | 64.51 | 63.73 | 64.17 | 56,667 | -0.13(-0.20%) |
Apr 27, 2016 | 66.28 | 66.57 | 64.06 | 64.30 | 378,250 | +3.43(+5.63%) |
Apr 26, 2016 | 60.72 | 60.99 | 60.55 | 60.87 | 44,152 | +0.07(+0.12%) |
Apr 25, 2016 | 60.42 | 60.84 | 60.36 | 60.80 | 42,153 | +0.54(+0.90%) |
Apr 22, 2016 | 60.64 | 60.66 | 60.06 | 60.26 | 31,862 | +0.21(+0.35%) |
Apr 21, 2016 | 59.43 | 60.32 | 59.27 | 60.05 | 48,510 | -0.67(-1.10%) |
Apr 20, 2016 | 60.51 | 60.84 | 60.38 | 60.72 | 70,804 | -0.94(-1.52%) |
Apr 19, 2016 | 61.38 | 61.80 | 61.38 | 61.66 | 51,225 | +1.34(+2.21%) |
Apr 18, 2016 | 59.39 | 60.33 | 59.39 | 60.32 | 33,713 | +1.60(+2.72%) |
Apr 15, 2016 | 58.79 | 59.13 | 58.66 | 58.72 | 19,106 | -0.45(-0.76%) |
Apr 14, 2016 | 58.72 | 59.33 | 58.61 | 59.17 | 19,328 | +0.47(+0.80%) |
Apr 13, 2016 | 58.79 | 58.87 | 58.51 | 58.70 | 31,038 | -0.13(-0.22%) |
Apr 12, 2016 | 58.17 | 58.83 | 58.11 | 58.83 | 39,712 | +0.68(+1.17%) |
Apr 11, 2016 | 58.34 | 58.65 | 58.14 | 58.15 | 23,703 | -0.30(-0.51%) |
Apr 08, 2016 | 58.58 | 58.76 | 58.43 | 58.45 | 20,522 | +0.02(+0.03%) |
Apr 07, 2016 | 58.47 | 58.75 | 58.15 | 58.43 | 48,846 | -0.99(-1.67%) |
Apr 06, 2016 | 58.52 | 59.45 | 58.48 | 59.42 | 40,406 | +1.04(+1.78%) |
Apr 05, 2016 | 58.71 | 58.71 | 58.32 | 58.38 | 95,213 | -0.52(-0.87%) |
Apr 04, 2016 | 58.94 | 59.18 | 58.75 | 58.90 | 18,743 | +0.40(+0.68%) |
Apr 01, 2016 | 57.77 | 58.50 | 57.76 | 58.50 | 31,997 | +0.11(+0.19%) |
Mar 31, 2016 | 59.10 | 59.10 | 58.37 | 58.39 | 43,178 | -0.72(-1.22%) |
Mar 30, 2016 | 58.71 | 59.42 | 58.71 | 59.11 | 58,438 | +1.25(+2.16%) |
Mar 29, 2016 | 57.24 | 58.03 | 57.18 | 57.86 | 32,398 | +0.43(+0.75%) |
Mar 28, 2016 | 57.35 | 57.83 | 57.25 | 57.43 | 29,508 | +0.20(+0.35%) |
Mar 24, 2016 | 57.23 | 57.23 | 57.23 | 0 | +0.02(+0.03%) | |
Mar 23, 2016 | 57.22 | 57.67 | 57.05 | 57.21 | 318,074 | +0.41(+0.72%) |
Mar 22, 2016 | 56.21 | 56.94 | 56.21 | 56.80 | 14,481 | +0.41(+0.73%) |
Mar 21, 2016 | 56.09 | 56.55 | 56.04 | 56.39 | 41,732 | -0.06(-0.11%) |
Mar 18, 2016 | 56.52 | 56.69 | 56.26 | 56.45 | 41,657 | -0.35(-0.62%) |
Mar 17, 2016 | 56.60 | 57.11 | 56.55 | 56.80 | 64,771 | -0.70(-1.22%) |
Mar 16, 2016 | 56.26 | 57.75 | 56.23 | 57.50 | 35,275 | +1.19(+2.11%) |
Mar 15, 2016 | 56.31 | 56.48 | 56.09 | 56.31 | 26,432 | -0.27(-0.49%) |
Mar 14, 2016 | 56.50 | 56.66 | 56.31 | 56.59 | 53,894 | +0.72(+1.28%) |
Mar 11, 2016 | 54.92 | 55.94 | 54.92 | 55.87 | 39,520 | +1.08(+1.97%) |
Mar 10, 2016 | 54.20 | 55.08 | 54.20 | 54.79 | 39,058 | +1.78(+3.36%) |
Mar 09, 2016 | 53.17 | 53.20 | 52.91 | 53.01 | 19,445 | +0.45(+0.86%) |
Mar 08, 2016 | 52.72 | 52.85 | 52.46 | 52.56 | 59,790 | -0.79(-1.48%) |
Mar 07, 2016 | 53.19 | 53.52 | 53.02 | 53.35 | 31,349 | -0.02(-0.04%) |
Mar 04, 2016 | 53.64 | 53.71 | 53.37 | 53.37 | 32,047 | +0.03(+0.05%) |
Mar 03, 2016 | 53.05 | 53.36 | 52.89 | 53.34 | 37,490 | -0.73(-1.34%) |
Mar 02, 2016 | 53.93 | 54.07 | 53.34 | 54.07 | 41,193 | -0.87(-1.58%) |