Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 67.40 | 68.49 | 66.42 | 67.54 | 115,937 | +0.74(+1.11%) |
May 27, 2016 | 67.12 | 66.80 | 66.80 | 66.80 | 61,231 | -0.36(-0.53%) |
May 26, 2016 | 67.18 | 67.89 | 65.93 | 67.16 | 89,493 | +0.12(+0.17%) |
May 25, 2016 | 66.36 | 67.20 | 65.95 | 67.04 | 92,180 | +1.07(+1.62%) |
May 24, 2016 | 65.60 | 66.59 | 65.00 | 65.97 | 93,494 | +0.45(+0.68%) |
May 23, 2016 | 65.87 | 66.75 | 64.74 | 65.52 | 109,878 | -0.20(-0.30%) |
May 20, 2016 | 65.04 | 66.59 | 65.04 | 65.72 | 76,390 | +0.91(+1.41%) |
May 19, 2016 | 65.71 | 66.48 | 64.38 | 64.81 | 144,604 | -1.20(-1.82%) |
May 18, 2016 | 64.60 | 66.79 | 64.43 | 66.01 | 174,992 | +1.18(+1.82%) |
May 17, 2016 | 65.24 | 66.50 | 64.28 | 64.84 | 200,877 | -0.90(-1.38%) |
May 16, 2016 | 65.65 | 66.79 | 65.13 | 65.74 | 204,741 | +0.38(+0.58%) |
May 13, 2016 | 66.65 | 67.49 | 64.82 | 65.36 | 234,288 | -1.35(-2.03%) |
May 12, 2016 | 66.69 | 68.00 | 66.07 | 66.71 | 179,496 | +0.09(+0.14%) |
May 11, 2016 | 67.32 | 69.33 | 65.76 | 66.62 | 325,039 | -1.00(-1.47%) |
May 10, 2016 | 65.73 | 67.66 | 65.08 | 67.62 | 224,721 | +2.51(+3.85%) |
May 09, 2016 | 62.47 | 65.20 | 62.47 | 65.11 | 240,915 | +3.62(+5.88%) |
May 06, 2016 | 58.28 | 61.58 | 58.16 | 61.49 | 137,599 | +2.71(+4.62%) |
May 05, 2016 | 58.98 | 59.08 | 57.29 | 58.78 | 154,042 | -0.07(-0.11%) |
May 04, 2016 | 61.78 | 62.85 | 58.63 | 58.85 | 174,952 | -3.54(-5.68%) |
May 03, 2016 | 64.78 | 64.78 | 60.75 | 62.39 | 204,471 | -2.91(-4.46%) |
May 02, 2016 | 64.76 | 65.85 | 63.26 | 65.30 | 187,664 | +0.41(+0.63%) |
Apr 29, 2016 | 58.17 | 65.86 | 58.17 | 64.89 | 512,452 | +8.34(+14.74%) |
Apr 28, 2016 | 58.07 | 58.51 | 56.22 | 56.56 | 206,860 | -2.12(-3.61%) |
Apr 27, 2016 | 58.06 | 59.27 | 57.69 | 58.67 | 154,111 | +0.56(+0.96%) |
Apr 26, 2016 | 59.63 | 59.88 | 57.87 | 58.12 | 341,785 | -1.14(-1.92%) |
Apr 25, 2016 | 59.47 | 59.76 | 57.98 | 59.25 | 72,061 | -0.96(-1.59%) |
Apr 22, 2016 | 60.34 | 60.80 | 59.49 | 60.21 | 107,171 | +0.05(+0.08%) |
Apr 21, 2016 | 60.83 | 60.83 | 59.65 | 60.16 | 74,483 | -0.80(-1.31%) |
Apr 20, 2016 | 59.86 | 61.62 | 59.86 | 60.96 | 92,196 | +1.33(+2.23%) |
Apr 19, 2016 | 59.59 | 60.89 | 58.54 | 59.63 | 122,824 | +0.30(+0.50%) |
Apr 18, 2016 | 59.23 | 60.23 | 58.94 | 59.34 | 94,618 | -0.13(-0.22%) |
Apr 15, 2016 | 60.57 | 60.61 | 59.23 | 59.47 | 54,217 | -1.08(-1.78%) |
Apr 14, 2016 | 60.74 | 62.23 | 58.95 | 60.55 | 157,481 | -0.43(-0.70%) |
Apr 13, 2016 | 56.59 | 61.30 | 56.59 | 60.98 | 186,727 | +4.83(+8.60%) |
Apr 12, 2016 | 55.68 | 57.12 | 55.39 | 56.15 | 101,967 | +0.56(+1.01%) |
Apr 11, 2016 | 55.82 | 57.06 | 54.98 | 55.59 | 162,271 | +0.37(+0.67%) |
Apr 08, 2016 | 55.64 | 56.48 | 54.71 | 55.21 | 202,286 | +0.14(+0.25%) |
Apr 07, 2016 | 56.93 | 56.93 | 54.51 | 55.07 | 194,354 | -2.25(-3.93%) |
Apr 06, 2016 | 57.32 | 58.63 | 56.29 | 57.32 | 178,250 | +0.07(+0.13%) |
Apr 05, 2016 | 59.67 | 60.21 | 57.15 | 57.25 | 181,605 | -2.95(-4.90%) |
Apr 04, 2016 | 62.71 | 63.34 | 60.14 | 60.20 | 111,435 | -2.49(-3.97%) |
Apr 01, 2016 | 63.91 | 63.91 | 62.18 | 62.69 | 176,439 | -1.70(-2.64%) |
Mar 31, 2016 | 65.50 | 66.33 | 64.08 | 64.39 | 217,069 | -0.96(-1.46%) |
Mar 30, 2016 | 63.89 | 65.54 | 63.89 | 65.35 | 136,266 | +1.54(+2.42%) |
Mar 29, 2016 | 63.02 | 63.92 | 61.60 | 63.80 | 93,463 | +0.51(+0.81%) |
Mar 28, 2016 | 63.69 | 63.69 | 61.35 | 63.29 | 126,011 | -0.21(-0.34%) |
Mar 24, 2016 | 63.65 | 63.51 | 63.51 | 63.51 | 92,316 | -0.59(-0.93%) |
Mar 23, 2016 | 66.21 | 66.25 | 63.99 | 64.10 | 151,424 | -2.15(-3.25%) |
Mar 22, 2016 | 66.05 | 67.16 | 64.30 | 66.25 | 126,019 | -0.40(-0.59%) |
Mar 21, 2016 | 65.65 | 66.88 | 64.88 | 66.65 | 94,547 | +0.82(+1.24%) |
Mar 18, 2016 | 64.69 | 66.05 | 64.68 | 65.83 | 323,447 | +1.50(+2.33%) |
Mar 17, 2016 | 63.13 | 64.55 | 63.06 | 64.33 | 228,814 | +0.96(+1.52%) |
Mar 16, 2016 | 62.60 | 64.06 | 62.52 | 63.37 | 125,033 | +0.22(+0.35%) |
Mar 15, 2016 | 63.78 | 63.78 | 62.20 | 63.14 | 141,946 | -1.15(-1.79%) |
Mar 14, 2016 | 62.34 | 64.48 | 61.51 | 64.30 | 262,160 | +1.74(+2.78%) |
Mar 11, 2016 | 64.06 | 64.06 | 62.33 | 62.56 | 420,477 | -0.77(-1.21%) |
Mar 10, 2016 | 62.56 | 64.12 | 60.45 | 63.33 | 353,908 | -1.11(-1.73%) |
Mar 09, 2016 | 69.71 | 72.17 | 63.47 | 64.44 | 381,121 | -5.15(-7.40%) |
Mar 08, 2016 | 79.66 | 79.93 | 68.84 | 69.59 | 858,078 | -10.37(-12.97%) |
Mar 07, 2016 | 80.84 | 80.86 | 79.48 | 79.96 | 121,733 | -1.03(-1.27%) |
Mar 04, 2016 | 82.45 | 82.69 | 80.34 | 80.99 | 149,389 | -1.05(-1.28%) |
Mar 03, 2016 | 79.13 | 83.27 | 78.63 | 82.04 | 128,266 | +2.91(+3.68%) |
Mar 02, 2016 | 78.61 | 79.86 | 77.25 | 79.13 | 161,172 | +0.37(+0.47%) |