Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.02 | 72.45 | 70.59 | 71.03 | 1,642,626 | -1.44(-1.99%) |
May 27, 2016 | 71.48 | 72.47 | 72.47 | 72.47 | 1,206,527 | +0.95(+1.33%) |
May 26, 2016 | 71.73 | 72.14 | 70.71 | 71.52 | 1,344,735 | +0.15(+0.22%) |
May 25, 2016 | 69.58 | 71.52 | 69.12 | 71.36 | 1,326,387 | +2.29(+3.31%) |
May 24, 2016 | 69.57 | 70.11 | 69.05 | 69.07 | 2,019,613 | -0.03(-0.04%) |
May 23, 2016 | 68.64 | 69.45 | 68.64 | 69.10 | 1,301,846 | +0.01(+0.01%) |
May 20, 2016 | 69.15 | 70.02 | 68.88 | 69.09 | 1,377,871 | +0.53(+0.78%) |
May 19, 2016 | 68.49 | 69.37 | 67.86 | 68.56 | 1,790,101 | -0.36(-0.53%) |
May 18, 2016 | 68.61 | 69.90 | 68.56 | 68.92 | 1,767,086 | +0.00(+0.00%) |
May 17, 2016 | 70.41 | 70.81 | 68.72 | 68.92 | 2,022,860 | -1.48(-2.11%) |
May 16, 2016 | 69.51 | 70.94 | 69.45 | 70.40 | 2,036,272 | +1.49(+2.17%) |
May 13, 2016 | 68.40 | 69.07 | 67.27 | 68.91 | 2,419,471 | +0.26(+0.38%) |
May 12, 2016 | 68.41 | 69.16 | 67.64 | 68.65 | 2,421,441 | +1.10(+1.63%) |
May 11, 2016 | 64.03 | 68.53 | 63.94 | 67.55 | 6,404,031 | +6.14(+10.01%) |
May 10, 2016 | 60.97 | 61.90 | 60.68 | 61.40 | 1,675,464 | +0.52(+0.86%) |
May 09, 2016 | 61.86 | 63.54 | 60.69 | 60.88 | 1,966,469 | -1.22(-1.97%) |
May 06, 2016 | 60.60 | 62.50 | 60.32 | 62.10 | 1,574,347 | +1.38(+2.28%) |
May 05, 2016 | 60.42 | 61.65 | 60.42 | 60.71 | 1,162,342 | +0.46(+0.77%) |
May 04, 2016 | 60.61 | 61.14 | 60.04 | 60.25 | 871,334 | -0.67(-1.10%) |
May 03, 2016 | 61.13 | 61.61 | 60.47 | 60.92 | 964,315 | -0.52(-0.84%) |
May 02, 2016 | 60.10 | 61.85 | 59.88 | 61.44 | 1,301,032 | +1.57(+2.63%) |
Apr 29, 2016 | 60.13 | 60.13 | 59.33 | 59.86 | 1,181,857 | -0.24(-0.39%) |
Apr 28, 2016 | 61.05 | 61.21 | 59.85 | 60.10 | 717,850 | -1.30(-2.12%) |
Apr 27, 2016 | 61.23 | 62.21 | 60.88 | 61.40 | 903,401 | +0.09(+0.15%) |
Apr 26, 2016 | 60.60 | 61.48 | 60.42 | 61.31 | 1,361,493 | +1.06(+1.76%) |
Apr 25, 2016 | 60.05 | 60.51 | 59.85 | 60.25 | 1,110,609 | +0.32(+0.53%) |
Apr 22, 2016 | 59.41 | 60.36 | 59.41 | 59.94 | 1,403,157 | +0.54(+0.91%) |
Apr 21, 2016 | 59.40 | 59.71 | 59.29 | 59.39 | 1,423,847 | -0.01(-0.02%) |
Apr 20, 2016 | 59.02 | 59.50 | 58.36 | 59.40 | 1,678,891 | +0.28(+0.47%) |
Apr 19, 2016 | 59.58 | 59.58 | 58.45 | 59.12 | 2,164,127 | -0.14(-0.23%) |
Apr 18, 2016 | 58.71 | 59.31 | 58.59 | 59.26 | 1,038,478 | +0.11(+0.18%) |
Apr 15, 2016 | 59.48 | 59.58 | 58.85 | 59.15 | 1,656,867 | -0.07(-0.12%) |
Apr 14, 2016 | 59.03 | 59.62 | 58.71 | 59.22 | 2,044,291 | +0.41(+0.69%) |
Apr 13, 2016 | 59.54 | 60.01 | 58.30 | 58.81 | 2,569,851 | -0.27(-0.46%) |
Apr 12, 2016 | 59.34 | 59.58 | 59.05 | 59.09 | 1,182,592 | +0.05(+0.08%) |
Apr 11, 2016 | 58.93 | 59.66 | 58.85 | 59.04 | 1,236,147 | +0.36(+0.62%) |
Apr 08, 2016 | 59.39 | 59.47 | 58.33 | 58.68 | 1,723,689 | +0.14(+0.25%) |
Apr 07, 2016 | 59.63 | 60.56 | 58.13 | 58.53 | 1,467,902 | -1.21(-2.03%) |
Apr 06, 2016 | 58.30 | 59.79 | 57.66 | 59.75 | 1,367,380 | +1.38(+2.37%) |
Apr 05, 2016 | 58.47 | 59.25 | 57.96 | 58.36 | 909,124 | -0.75(-1.27%) |
Apr 04, 2016 | 59.16 | 59.63 | 58.80 | 59.11 | 1,624,762 | +0.12(+0.20%) |
Apr 01, 2016 | 57.40 | 59.27 | 57.36 | 58.99 | 2,714,228 | +1.15(+1.99%) |
Mar 31, 2016 | 57.80 | 58.21 | 57.59 | 57.85 | 1,353,619 | -0.05(-0.09%) |
Mar 30, 2016 | 57.27 | 58.14 | 56.92 | 57.90 | 1,187,155 | +0.93(+1.64%) |
Mar 29, 2016 | 56.18 | 57.00 | 55.66 | 56.97 | 881,884 | +0.76(+1.35%) |
Mar 28, 2016 | 56.09 | 56.33 | 55.67 | 56.21 | 897,176 | +0.18(+0.32%) |
Mar 24, 2016 | 54.90 | 56.03 | 56.03 | 56.03 | 785,784 | +0.48(+0.86%) |
Mar 23, 2016 | 56.05 | 56.27 | 55.43 | 55.55 | 1,166,174 | -0.70(-1.24%) |
Mar 22, 2016 | 55.52 | 56.61 | 55.37 | 56.24 | 1,354,656 | +0.47(+0.84%) |
Mar 21, 2016 | 55.54 | 56.04 | 55.15 | 55.77 | 1,276,756 | +0.24(+0.42%) |
Mar 18, 2016 | 56.43 | 56.78 | 54.92 | 55.54 | 2,108,193 | -0.95(-1.68%) |
Mar 17, 2016 | 55.62 | 56.89 | 55.01 | 56.49 | 1,475,873 | +0.73(+1.31%) |
Mar 16, 2016 | 53.48 | 55.82 | 53.48 | 55.76 | 1,614,964 | +2.20(+4.11%) |
Mar 15, 2016 | 53.69 | 54.33 | 53.24 | 53.56 | 1,457,080 | -0.75(-1.38%) |
Mar 14, 2016 | 54.63 | 55.16 | 54.05 | 54.31 | 1,492,761 | -0.83(-1.50%) |
Mar 11, 2016 | 53.83 | 55.73 | 53.52 | 55.14 | 1,232,330 | +1.67(+3.13%) |
Mar 10, 2016 | 53.92 | 54.51 | 53.06 | 53.46 | 1,516,376 | -0.77(-1.43%) |
Mar 09, 2016 | 52.94 | 54.33 | 52.76 | 54.24 | 1,575,121 | +1.58(+3.01%) |
Mar 08, 2016 | 52.52 | 53.24 | 52.26 | 52.65 | 1,668,829 | -0.29(-0.54%) |
Mar 07, 2016 | 53.14 | 53.99 | 52.15 | 52.94 | 2,008,147 | -0.33(-0.63%) |
Mar 04, 2016 | 51.79 | 53.14 | 51.63 | 53.27 | 1,548,603 | +1.76(+3.41%) |
Mar 03, 2016 | 51.75 | 52.12 | 50.45 | 51.52 | 1,397,023 | -0.44(-0.85%) |
Mar 02, 2016 | 52.45 | 53.50 | 51.65 | 51.96 | 1,271,612 | -0.86(-1.62%) |