Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.32 | 65.49 | 64.07 | 64.93 | 91,518 | +0.07(+0.11%) |
May 27, 2016 | 64.82 | 64.86 | 64.86 | 64.86 | 74,300 | -0.13(-0.20%) |
May 26, 2016 | 64.06 | 65.22 | 64.06 | 64.99 | 74,974 | +0.49(+0.76%) |
May 25, 2016 | 64.41 | 65.86 | 63.90 | 64.50 | 109,830 | +0.07(+0.11%) |
May 24, 2016 | 62.55 | 64.82 | 60.94 | 64.43 | 137,971 | +2.03(+3.25%) |
May 23, 2016 | 62.93 | 63.27 | 62.40 | 62.40 | 71,786 | -0.55(-0.87%) |
May 20, 2016 | 62.22 | 63.25 | 62.22 | 62.95 | 79,886 | +1.13(+1.83%) |
May 19, 2016 | 62.05 | 62.40 | 61.15 | 61.82 | 62,802 | -0.53(-0.85%) |
May 18, 2016 | 61.18 | 62.75 | 61.18 | 62.35 | 89,223 | +1.14(+1.86%) |
May 17, 2016 | 63.62 | 63.62 | 60.99 | 61.21 | 119,760 | -2.37(-3.73%) |
May 16, 2016 | 62.39 | 64.19 | 62.35 | 63.58 | 136,638 | +1.19(+1.91%) |
May 13, 2016 | 63.27 | 64.10 | 62.24 | 62.39 | 99,073 | -1.23(-1.93%) |
May 12, 2016 | 63.11 | 64.40 | 62.35 | 63.62 | 128,333 | +0.75(+1.19%) |
May 11, 2016 | 63.97 | 64.25 | 62.60 | 62.87 | 106,838 | -1.44(-2.24%) |
May 10, 2016 | 63.96 | 64.54 | 62.51 | 64.31 | 91,584 | +0.45(+0.70%) |
May 09, 2016 | 64.82 | 65.03 | 63.18 | 63.86 | 146,011 | -1.07(-1.65%) |
May 06, 2016 | 64.71 | 66.99 | 58.97 | 64.93 | 451,008 | +2.10(+3.34%) |
May 05, 2016 | 65.28 | 66.34 | 62.70 | 62.83 | 182,421 | -1.96(-3.03%) |
May 04, 2016 | 65.44 | 66.47 | 64.13 | 64.79 | 138,174 | -1.10(-1.67%) |
May 03, 2016 | 66.10 | 67.53 | 65.13 | 65.89 | 138,582 | -0.78(-1.17%) |
May 02, 2016 | 66.75 | 67.11 | 65.67 | 66.67 | 109,458 | +0.26(+0.39%) |
Apr 29, 2016 | 66.72 | 68.24 | 65.64 | 66.41 | 89,479 | -0.31(-0.46%) |
Apr 28, 2016 | 67.25 | 67.82 | 66.26 | 66.72 | 131,010 | -0.78(-1.16%) |
Apr 27, 2016 | 67.69 | 68.50 | 67.10 | 67.50 | 116,928 | -0.03(-0.04%) |
Apr 26, 2016 | 67.23 | 68.01 | 66.58 | 67.53 | 92,614 | +0.30(+0.45%) |
Apr 25, 2016 | 68.39 | 69.06 | 66.91 | 67.23 | 164,724 | -1.39(-2.03%) |
Apr 22, 2016 | 68.44 | 69.15 | 68.10 | 68.62 | 223,390 | +0.09(+0.13%) |
Apr 21, 2016 | 67.12 | 68.65 | 66.83 | 68.53 | 210,792 | +1.72(+2.57%) |
Apr 20, 2016 | 66.85 | 67.21 | 66.19 | 66.81 | 99,231 | +0.13(+0.19%) |
Apr 19, 2016 | 67.26 | 67.26 | 65.93 | 66.68 | 121,530 | -0.23(-0.34%) |
Apr 18, 2016 | 65.57 | 67.40 | 65.57 | 66.91 | 326,202 | +0.93(+1.41%) |
Apr 15, 2016 | 64.65 | 66.04 | 63.79 | 65.98 | 162,849 | +1.11(+1.71%) |
Apr 14, 2016 | 65.51 | 66.01 | 64.73 | 64.87 | 118,086 | -0.64(-0.98%) |
Apr 13, 2016 | 63.78 | 65.85 | 63.78 | 65.51 | 168,756 | +1.94(+3.05%) |
Apr 12, 2016 | 62.13 | 63.65 | 62.04 | 63.57 | 104,995 | +1.38(+2.22%) |
Apr 11, 2016 | 62.34 | 63.85 | 61.93 | 62.19 | 100,283 | +0.01(+0.02%) |
Apr 08, 2016 | 62.64 | 62.84 | 61.85 | 62.18 | 53,630 | +0.04(+0.06%) |
Apr 07, 2016 | 62.30 | 62.69 | 61.69 | 62.14 | 93,145 | -0.70(-1.11%) |
Apr 06, 2016 | 61.94 | 63.08 | 61.57 | 62.84 | 79,486 | +0.82(+1.32%) |
Apr 05, 2016 | 62.26 | 63.34 | 61.78 | 62.02 | 81,070 | -0.68(-1.08%) |
Apr 04, 2016 | 62.53 | 63.98 | 62.32 | 62.70 | 106,328 | +0.35(+0.56%) |
Apr 01, 2016 | 61.50 | 62.36 | 61.13 | 62.35 | 105,737 | +0.36(+0.58%) |
Mar 31, 2016 | 62.35 | 62.75 | 61.84 | 61.99 | 220,440 | -0.45(-0.72%) |
Mar 30, 2016 | 63.81 | 64.01 | 62.18 | 62.44 | 133,611 | -1.14(-1.79%) |
Mar 29, 2016 | 62.80 | 64.14 | 62.80 | 63.58 | 175,657 | +0.52(+0.82%) |
Mar 28, 2016 | 62.41 | 63.69 | 62.16 | 63.06 | 152,660 | +1.08(+1.74%) |
Mar 24, 2016 | 61.25 | 61.98 | 61.98 | 61.98 | 86,900 | +0.77(+1.26%) |
Mar 23, 2016 | 61.38 | 62.10 | 61.19 | 61.21 | 161,549 | -0.58(-0.94%) |
Mar 22, 2016 | 61.36 | 62.43 | 61.17 | 61.79 | 242,978 | -0.07(-0.11%) |
Mar 21, 2016 | 62.34 | 63.17 | 61.27 | 61.86 | 176,816 | -0.40(-0.64%) |
Mar 18, 2016 | 63.78 | 63.96 | 61.60 | 62.26 | 246,707 | -1.17(-1.84%) |
Mar 17, 2016 | 62.44 | 63.78 | 62.02 | 63.43 | 136,063 | +0.60(+0.95%) |
Mar 16, 2016 | 62.04 | 63.40 | 62.04 | 62.83 | 208,288 | +0.65(+1.05%) |
Mar 15, 2016 | 63.14 | 63.96 | 61.88 | 62.18 | 99,363 | -1.15(-1.82%) |
Mar 14, 2016 | 65.20 | 65.20 | 62.71 | 63.33 | 118,481 | -1.87(-2.87%) |
Mar 11, 2016 | 65.00 | 65.60 | 64.36 | 65.20 | 230,417 | +0.95(+1.48%) |
Mar 10, 2016 | 60.00 | 65.81 | 59.99 | 64.25 | 874,722 | +6.42(+11.10%) |
Mar 09, 2016 | 56.04 | 58.00 | 56.00 | 57.83 | 154,656 | +2.33(+4.20%) |
Mar 08, 2016 | 56.38 | 56.85 | 55.15 | 55.50 | 122,480 | -1.12(-1.98%) |
Mar 07, 2016 | 57.00 | 57.53 | 55.82 | 56.62 | 169,037 | -0.29(-0.51%) |
Mar 04, 2016 | 54.60 | 56.96 | 54.50 | 56.91 | 169,490 | +1.97(+3.59%) |
Mar 03, 2016 | 55.31 | 55.88 | 54.35 | 54.94 | 113,509 | -0.47(-0.85%) |
Mar 02, 2016 | 54.03 | 55.71 | 53.27 | 55.41 | 128,308 | +1.30(+2.40%) |