Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.79 | 65.81 | 64.64 | 64.85 | 630,841 | -0.61(-0.93%) |
May 27, 2016 | 65.33 | 65.46 | 65.46 | 65.46 | 688,953 | -0.13(-0.19%) |
May 26, 2016 | 63.74 | 65.84 | 62.79 | 65.59 | 1,057,299 | +1.87(+2.94%) |
May 25, 2016 | 62.29 | 64.37 | 62.29 | 63.71 | 1,360,016 | +1.53(+2.45%) |
May 24, 2016 | 59.88 | 62.61 | 59.82 | 62.19 | 1,927,747 | +2.99(+5.06%) |
May 23, 2016 | 57.29 | 60.31 | 57.22 | 59.19 | 2,002,732 | +4.71(+8.65%) |
May 20, 2016 | 52.06 | 54.87 | 51.71 | 54.48 | 692,610 | +2.95(+5.72%) |
May 19, 2016 | 51.66 | 52.27 | 51.09 | 51.54 | 508,486 | -0.45(-0.87%) |
May 18, 2016 | 50.82 | 52.40 | 50.25 | 51.99 | 475,542 | +0.78(+1.53%) |
May 17, 2016 | 52.13 | 52.13 | 50.55 | 51.21 | 760,087 | -1.27(-2.43%) |
May 16, 2016 | 51.19 | 53.00 | 50.99 | 52.48 | 483,961 | +1.44(+2.82%) |
May 13, 2016 | 50.75 | 52.09 | 50.24 | 51.04 | 593,146 | -0.04(-0.08%) |
May 12, 2016 | 52.63 | 53.44 | 50.46 | 51.08 | 473,945 | -1.08(-2.07%) |
May 11, 2016 | 52.05 | 53.24 | 51.25 | 52.16 | 438,928 | +0.20(+0.39%) |
May 10, 2016 | 52.57 | 52.91 | 51.03 | 51.96 | 692,678 | -0.51(-0.98%) |
May 09, 2016 | 54.09 | 54.55 | 52.35 | 52.47 | 653,614 | -1.44(-2.67%) |
May 06, 2016 | 51.34 | 56.98 | 51.29 | 53.91 | 992,429 | -0.42(-0.76%) |
May 05, 2016 | 54.87 | 55.21 | 53.53 | 54.33 | 565,523 | -0.07(-0.12%) |
May 04, 2016 | 55.96 | 56.02 | 54.12 | 54.39 | 501,714 | -1.68(-3.00%) |
May 03, 2016 | 56.70 | 57.28 | 55.56 | 56.08 | 524,151 | -0.90(-1.58%) |
May 02, 2016 | 56.39 | 56.99 | 54.78 | 56.97 | 516,758 | +0.66(+1.17%) |
Apr 29, 2016 | 56.09 | 56.69 | 55.15 | 56.32 | 684,711 | +0.13(+0.22%) |
Apr 28, 2016 | 57.73 | 57.91 | 56.04 | 56.19 | 439,684 | -1.77(-3.05%) |
Apr 27, 2016 | 58.89 | 59.04 | 56.86 | 57.96 | 654,259 | -1.43(-2.41%) |
Apr 26, 2016 | 58.48 | 59.52 | 58.04 | 59.39 | 555,675 | +1.29(+2.23%) |
Apr 25, 2016 | 59.50 | 60.11 | 57.75 | 58.09 | 501,655 | -1.79(-2.98%) |
Apr 22, 2016 | 58.59 | 60.54 | 58.42 | 59.88 | 763,058 | +0.89(+1.51%) |
Apr 21, 2016 | 59.24 | 59.52 | 58.28 | 58.99 | 425,568 | -0.47(-0.80%) |
Apr 20, 2016 | 59.88 | 59.98 | 58.97 | 59.47 | 533,446 | -0.22(-0.37%) |
Apr 19, 2016 | 60.19 | 60.85 | 57.77 | 59.69 | 1,691,630 | -0.54(-0.90%) |
Apr 18, 2016 | 56.05 | 60.39 | 55.94 | 60.23 | 1,788,227 | +4.31(+7.70%) |
Apr 15, 2016 | 55.58 | 56.64 | 54.82 | 55.92 | 389,848 | +0.02(+0.03%) |
Apr 14, 2016 | 54.47 | 57.62 | 54.35 | 55.90 | 1,490,345 | +1.60(+2.95%) |
Apr 13, 2016 | 52.09 | 54.35 | 52.02 | 54.30 | 597,510 | +2.34(+4.50%) |
Apr 12, 2016 | 52.24 | 52.57 | 51.36 | 51.96 | 322,494 | -0.16(-0.32%) |
Apr 11, 2016 | 52.66 | 53.50 | 51.99 | 52.12 | 431,061 | -0.43(-0.83%) |
Apr 08, 2016 | 52.72 | 54.00 | 51.83 | 52.56 | 496,736 | +0.58(+1.11%) |
Apr 07, 2016 | 52.83 | 53.14 | 51.78 | 51.98 | 399,455 | -1.13(-2.13%) |
Apr 06, 2016 | 52.59 | 53.36 | 52.41 | 53.11 | 598,608 | +0.79(+1.51%) |
Apr 05, 2016 | 52.46 | 52.92 | 51.53 | 52.32 | 524,767 | -0.71(-1.35%) |
Apr 04, 2016 | 53.24 | 53.41 | 52.64 | 53.03 | 479,580 | -0.01(-0.02%) |
Apr 01, 2016 | 51.87 | 53.26 | 51.58 | 53.04 | 414,885 | +0.79(+1.52%) |
Mar 31, 2016 | 52.76 | 53.29 | 52.07 | 52.25 | 456,598 | -0.64(-1.21%) |
Mar 30, 2016 | 51.67 | 54.00 | 51.51 | 52.89 | 1,375,820 | +1.96(+3.85%) |
Mar 29, 2016 | 49.16 | 51.17 | 48.87 | 50.93 | 474,147 | +1.76(+3.57%) |
Mar 28, 2016 | 49.70 | 50.36 | 48.99 | 49.17 | 267,448 | -0.74(-1.49%) |
Mar 24, 2016 | 48.95 | 49.91 | 49.91 | 49.91 | 365,495 | +0.49(+1.00%) |
Mar 23, 2016 | 51.60 | 51.85 | 49.40 | 49.42 | 431,636 | -2.15(-4.18%) |
Mar 22, 2016 | 50.39 | 51.94 | 50.36 | 51.57 | 452,085 | +0.59(+1.16%) |
Mar 21, 2016 | 51.62 | 51.88 | 50.84 | 50.99 | 415,378 | +0.18(+0.36%) |
Mar 18, 2016 | 52.15 | 52.27 | 50.80 | 50.80 | 615,962 | -1.03(-1.99%) |
Mar 17, 2016 | 49.35 | 52.81 | 49.01 | 51.84 | 760,848 | +2.66(+5.40%) |
Mar 16, 2016 | 49.14 | 50.06 | 48.81 | 49.18 | 545,117 | -0.10(-0.20%) |
Mar 15, 2016 | 49.35 | 50.36 | 48.82 | 49.28 | 408,573 | -0.47(-0.95%) |
Mar 14, 2016 | 50.13 | 50.65 | 49.63 | 49.75 | 388,392 | -0.44(-0.89%) |
Mar 11, 2016 | 48.96 | 50.28 | 48.73 | 50.19 | 507,692 | +1.93(+4.00%) |
Mar 10, 2016 | 50.26 | 51.14 | 47.97 | 48.26 | 678,737 | -1.96(-3.90%) |
Mar 09, 2016 | 50.11 | 51.02 | 49.40 | 50.22 | 635,929 | +0.59(+1.19%) |
Mar 08, 2016 | 49.93 | 50.42 | 48.91 | 49.63 | 745,774 | -0.41(-0.81%) |
Mar 07, 2016 | 46.84 | 50.05 | 46.59 | 50.04 | 778,448 | +2.92(+6.19%) |
Mar 04, 2016 | 47.57 | 47.67 | 46.51 | 47.12 | 561,816 | -0.29(-0.61%) |
Mar 03, 2016 | 48.94 | 49.03 | 46.74 | 47.41 | 907,511 | -1.58(-3.23%) |
Mar 02, 2016 | 48.38 | 49.36 | 47.59 | 49.00 | 632,632 | +0.49(+1.02%) |