Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.92 | 73.55 | 72.26 | 73.24 | 1,170,385 | +0.33(+0.45%) |
May 27, 2016 | 72.12 | 72.92 | 72.92 | 72.92 | 1,237,604 | +1.23(+1.71%) |
May 26, 2016 | 69.42 | 73.03 | 69.37 | 71.69 | 3,333,050 | +3.73(+5.49%) |
May 25, 2016 | 65.63 | 69.17 | 65.40 | 67.95 | 2,860,836 | +3.39(+5.25%) |
May 24, 2016 | 64.15 | 64.90 | 63.63 | 64.57 | 920,918 | +0.76(+1.19%) |
May 23, 2016 | 64.10 | 64.90 | 63.43 | 63.81 | 1,038,910 | -0.08(-0.12%) |
May 20, 2016 | 64.15 | 64.15 | 63.12 | 63.89 | 1,177,114 | +0.18(+0.28%) |
May 19, 2016 | 63.61 | 64.21 | 63.03 | 63.71 | 635,029 | -0.27(-0.41%) |
May 18, 2016 | 63.31 | 64.80 | 62.94 | 63.97 | 1,109,819 | +0.21(+0.32%) |
May 17, 2016 | 64.99 | 65.77 | 63.49 | 63.77 | 1,066,394 | -1.39(-2.13%) |
May 16, 2016 | 63.60 | 65.21 | 63.09 | 65.16 | 1,256,574 | +1.81(+2.85%) |
May 13, 2016 | 64.67 | 64.76 | 62.75 | 63.35 | 1,934,325 | -0.88(-1.37%) |
May 12, 2016 | 61.64 | 64.74 | 61.25 | 64.23 | 6,932,347 | +8.46(+15.17%) |
May 11, 2016 | 58.76 | 58.76 | 55.05 | 55.77 | 4,491,715 | -3.08(-5.24%) |
May 10, 2016 | 59.49 | 59.76 | 57.78 | 58.85 | 1,921,014 | -0.93(-1.56%) |
May 09, 2016 | 58.88 | 60.14 | 58.54 | 59.79 | 1,350,511 | +1.16(+1.97%) |
May 06, 2016 | 58.53 | 59.05 | 57.40 | 58.63 | 1,077,123 | -0.75(-1.27%) |
May 05, 2016 | 58.63 | 59.58 | 57.95 | 59.38 | 1,019,839 | +0.41(+0.70%) |
May 04, 2016 | 58.19 | 59.10 | 57.82 | 58.97 | 1,339,077 | +0.38(+0.64%) |
May 03, 2016 | 58.66 | 58.91 | 58.25 | 58.60 | 518,349 | -0.21(-0.36%) |
May 02, 2016 | 58.25 | 59.01 | 58.08 | 58.81 | 478,532 | +0.98(+1.69%) |
Apr 29, 2016 | 58.59 | 59.14 | 57.51 | 57.83 | 462,769 | -1.11(-1.89%) |
Apr 28, 2016 | 58.79 | 59.25 | 58.49 | 58.95 | 523,907 | -0.21(-0.36%) |
Apr 27, 2016 | 58.60 | 59.38 | 58.53 | 59.16 | 539,139 | +0.11(+0.19%) |
Apr 26, 2016 | 57.87 | 59.15 | 57.50 | 59.05 | 619,662 | +1.45(+2.51%) |
Apr 25, 2016 | 57.69 | 58.01 | 57.39 | 57.60 | 580,686 | -0.20(-0.34%) |
Apr 22, 2016 | 57.91 | 58.16 | 57.29 | 57.80 | 596,622 | -0.32(-0.55%) |
Apr 21, 2016 | 58.57 | 58.57 | 57.30 | 58.12 | 845,440 | -0.35(-0.60%) |
Apr 20, 2016 | 58.52 | 58.86 | 57.92 | 58.47 | 367,533 | +0.08(+0.13%) |
Apr 19, 2016 | 59.14 | 59.31 | 58.32 | 58.39 | 602,158 | -0.41(-0.70%) |
Apr 18, 2016 | 58.63 | 59.34 | 57.82 | 58.80 | 612,552 | +0.19(+0.32%) |
Apr 15, 2016 | 58.09 | 58.76 | 57.72 | 58.61 | 370,833 | +0.24(+0.41%) |
Apr 14, 2016 | 58.56 | 58.86 | 58.12 | 58.37 | 373,535 | -0.08(-0.13%) |
Apr 13, 2016 | 57.98 | 58.76 | 57.53 | 58.45 | 773,803 | +0.74(+1.28%) |
Apr 12, 2016 | 57.69 | 57.83 | 56.73 | 57.72 | 658,904 | -0.15(-0.25%) |
Apr 11, 2016 | 58.74 | 59.08 | 57.63 | 57.86 | 1,151,247 | -0.39(-0.68%) |
Apr 08, 2016 | 57.73 | 59.01 | 57.32 | 58.25 | 1,571,519 | +3.11(+5.64%) |
Apr 07, 2016 | 54.85 | 55.47 | 54.71 | 55.15 | 763,814 | +0.22(+0.41%) |
Apr 06, 2016 | 53.96 | 55.27 | 53.83 | 54.92 | 694,251 | +1.08(+2.00%) |
Apr 05, 2016 | 54.01 | 54.80 | 53.81 | 53.85 | 475,571 | -0.79(-1.44%) |
Apr 04, 2016 | 54.94 | 55.17 | 54.20 | 54.63 | 508,017 | -0.33(-0.61%) |
Apr 01, 2016 | 54.28 | 55.22 | 54.28 | 54.97 | 578,037 | +0.28(+0.52%) |
Mar 31, 2016 | 55.02 | 55.41 | 54.20 | 54.68 | 647,679 | -0.51(-0.92%) |
Mar 30, 2016 | 55.54 | 56.04 | 54.51 | 55.19 | 686,157 | +0.13(+0.23%) |
Mar 29, 2016 | 53.47 | 55.18 | 53.43 | 55.06 | 895,438 | +1.64(+3.06%) |
Mar 28, 2016 | 54.04 | 54.68 | 53.11 | 53.43 | 614,466 | -0.62(-1.14%) |
Mar 24, 2016 | 53.96 | 54.04 | 54.04 | 54.04 | 968,255 | +0.02(+0.03%) |
Mar 23, 2016 | 55.05 | 55.05 | 53.56 | 54.02 | 994,937 | -1.02(-1.85%) |
Mar 22, 2016 | 55.27 | 55.39 | 54.66 | 55.04 | 486,071 | -0.52(-0.94%) |
Mar 21, 2016 | 55.30 | 55.69 | 54.81 | 55.57 | 732,079 | +0.03(+0.06%) |
Mar 18, 2016 | 55.69 | 55.97 | 55.45 | 55.53 | 1,291,790 | +0.01(+0.02%) |
Mar 17, 2016 | 55.28 | 56.29 | 54.77 | 55.52 | 914,944 | +0.13(+0.23%) |
Mar 16, 2016 | 56.08 | 56.27 | 54.95 | 55.39 | 1,448,185 | -1.16(-2.04%) |
Mar 15, 2016 | 57.58 | 57.58 | 56.23 | 56.55 | 782,721 | -0.82(-1.43%) |
Mar 14, 2016 | 56.47 | 57.60 | 56.47 | 57.37 | 1,111,741 | +0.76(+1.35%) |
Mar 11, 2016 | 56.08 | 56.67 | 54.39 | 56.61 | 1,505,785 | +0.93(+1.68%) |
Mar 10, 2016 | 58.20 | 58.37 | 55.07 | 55.68 | 2,270,751 | -2.14(-3.70%) |
Mar 09, 2016 | 58.59 | 59.36 | 56.86 | 57.82 | 2,212,132 | -0.12(-0.21%) |
Mar 08, 2016 | 58.67 | 59.44 | 57.89 | 57.94 | 957,804 | -1.26(-2.13%) |
Mar 07, 2016 | 59.70 | 60.44 | 58.67 | 59.20 | 806,258 | -1.01(-1.68%) |
Mar 04, 2016 | 59.81 | 61.08 | 59.38 | 60.21 | 1,200,985 | +0.63(+1.06%) |
Mar 03, 2016 | 59.30 | 59.73 | 58.31 | 59.57 | 1,509,822 | +0.19(+0.32%) |
Mar 02, 2016 | 59.54 | 60.20 | 58.85 | 59.38 | 1,447,090 | -0.21(-0.36%) |