Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.99 | 74.94 | 69.22 | 74.14 | 2,701,517 | +2.18(+3.03%) |
May 27, 2016 | 74.40 | 71.96 | 71.96 | 71.96 | 2,278,200 | -0.73(-1.00%) |
May 26, 2016 | 69.86 | 73.16 | 69.55 | 72.69 | 2,551,979 | +1.67(+2.35%) |
May 25, 2016 | 73.36 | 75.89 | 70.88 | 71.02 | 3,091,754 | -4.02(-5.36%) |
May 24, 2016 | 78.08 | 78.22 | 74.57 | 75.04 | 2,203,481 | -3.28(-4.19%) |
May 23, 2016 | 81.44 | 81.66 | 77.74 | 78.32 | 2,292,941 | +1.64(+2.14%) |
May 20, 2016 | 75.84 | 79.20 | 74.50 | 76.68 | 2,477,541 | +0.70(+0.92%) |
May 19, 2016 | 79.78 | 82.35 | 75.57 | 75.98 | 3,577,526 | -1.42(-1.83%) |
May 18, 2016 | 74.64 | 77.53 | 71.89 | 77.40 | 5,150,846 | +3.87(+5.26%) |
May 17, 2016 | 76.75 | 77.52 | 73.30 | 73.53 | 3,294,496 | -3.02(-3.95%) |
May 16, 2016 | 78.25 | 79.35 | 76.05 | 76.55 | 4,023,079 | -8.54(-10.04%) |
May 13, 2016 | 85.71 | 87.45 | 84.00 | 85.09 | 2,339,544 | +1.49(+1.78%) |
May 12, 2016 | 81.73 | 88.64 | 81.70 | 83.60 | 3,696,459 | -2.51(-2.91%) |
May 11, 2016 | 97.30 | 98.94 | 84.75 | 86.11 | 4,721,612 | -9.04(-9.50%) |
May 10, 2016 | 102.37 | 103.06 | 94.44 | 95.15 | 2,457,371 | -9.35(-8.95%) |
May 09, 2016 | 99.70 | 105.25 | 98.31 | 104.50 | 2,493,887 | +7.53(+7.77%) |
May 06, 2016 | 101.15 | 101.95 | 91.86 | 96.97 | 2,592,383 | -1.64(-1.66%) |
May 05, 2016 | 89.29 | 101.25 | 89.03 | 98.61 | 3,957,258 | -3.07(-3.02%) |
May 04, 2016 | 98.05 | 106.36 | 94.68 | 101.68 | 3,728,193 | -1.79(-1.73%) |
May 03, 2016 | 100.31 | 105.39 | 99.41 | 103.47 | 2,600,943 | +8.18(+8.58%) |
May 02, 2016 | 90.50 | 97.44 | 90.50 | 95.29 | 2,403,987 | +6.10(+6.84%) |
Apr 29, 2016 | 86.30 | 93.40 | 84.47 | 89.19 | 4,026,499 | -2.05(-2.25%) |
Apr 28, 2016 | 93.00 | 94.39 | 88.31 | 91.24 | 2,556,040 | -2.16(-2.31%) |
Apr 27, 2016 | 96.36 | 104.11 | 91.49 | 93.40 | 4,145,133 | -9.00(-8.79%) |
Apr 26, 2016 | 107.67 | 108.81 | 100.82 | 102.40 | 2,259,287 | -9.08(-8.14%) |
Apr 25, 2016 | 104.70 | 113.60 | 103.76 | 111.48 | 2,528,652 | +5.83(+5.52%) |
Apr 22, 2016 | 105.89 | 107.40 | 100.05 | 105.65 | 2,522,684 | -1.10(-1.03%) |
Apr 21, 2016 | 107.00 | 110.70 | 104.02 | 106.75 | 2,938,383 | +1.18(+1.12%) |
Apr 20, 2016 | 123.98 | 125.10 | 102.28 | 105.57 | 4,386,648 | -11.33(-9.69%) |
Apr 19, 2016 | 124.58 | 125.42 | 113.21 | 116.90 | 2,703,618 | -10.89(-8.52%) |
Apr 18, 2016 | 139.69 | 141.12 | 124.70 | 127.79 | 4,872,046 | +3.37(+2.71%) |
Apr 15, 2016 | 123.72 | 128.24 | 121.84 | 124.42 | 2,502,847 | +7.74(+6.63%) |
Apr 14, 2016 | 113.72 | 118.62 | 111.40 | 116.68 | 2,027,213 | +1.37(+1.19%) |
Apr 13, 2016 | 113.55 | 116.78 | 108.61 | 115.31 | 3,435,810 | +3.51(+3.14%) |
Apr 12, 2016 | 122.71 | 125.19 | 109.41 | 111.80 | 3,609,500 | -14.39(-11.40%) |
Apr 11, 2016 | 129.06 | 130.87 | 123.00 | 126.19 | 2,422,565 | -9.06(-6.70%) |
Apr 08, 2016 | 138.78 | 141.12 | 132.07 | 135.25 | 2,964,970 | -28.55(-17.43%) |
Apr 07, 2016 | 165.10 | 173.00 | 162.21 | 163.80 | 1,313,420 | +4.70(+2.95%) |
Apr 06, 2016 | 172.89 | 177.12 | 157.52 | 159.10 | 2,171,946 | -29.37(-15.58%) |
Apr 05, 2016 | 192.20 | 197.71 | 185.02 | 188.47 | 1,447,851 | -4.38(-2.27%) |
Apr 04, 2016 | 178.44 | 193.52 | 170.60 | 192.85 | 1,614,008 | +14.94(+8.40%) |
Apr 01, 2016 | 173.93 | 178.47 | 171.42 | 177.91 | 1,576,257 | +18.46(+11.58%) |
Mar 31, 2016 | 160.37 | 161.03 | 148.78 | 159.45 | 1,806,281 | +0.98(+0.62%) |
Mar 30, 2016 | 145.81 | 159.86 | 138.66 | 158.47 | 2,075,307 | +3.66(+2.36%) |
Mar 29, 2016 | 159.14 | 162.17 | 154.25 | 154.81 | 1,637,643 | +8.91(+6.11%) |
Mar 28, 2016 | 146.22 | 151.69 | 143.64 | 145.90 | 1,023,749 | +2.15(+1.50%) |
Mar 24, 2016 | 155.30 | 143.75 | 143.75 | 143.75 | 2,142,000 | +2.26(+1.60%) |
Mar 23, 2016 | 133.81 | 142.75 | 132.29 | 141.49 | 1,914,313 | +15.26(+12.09%) |
Mar 22, 2016 | 131.18 | 131.82 | 122.47 | 126.23 | 1,373,520 | +1.54(+1.24%) |
Mar 21, 2016 | 128.00 | 132.61 | 123.05 | 124.69 | 1,914,376 | -3.77(-2.93%) |
Mar 18, 2016 | 120.17 | 130.00 | 117.34 | 128.46 | 2,227,068 | +2.16(+1.71%) |
Mar 17, 2016 | 133.93 | 137.18 | 124.36 | 126.30 | 1,707,900 | -15.70(-11.06%) |
Mar 16, 2016 | 155.00 | 155.68 | 141.02 | 142.00 | 1,450,523 | -24.70(-14.82%) |
Mar 15, 2016 | 165.40 | 171.97 | 164.84 | 166.70 | 1,443,960 | +9.48(+6.03%) |
Mar 14, 2016 | 156.90 | 162.99 | 155.77 | 157.22 | 1,754,061 | +12.43(+8.58%) |
Mar 11, 2016 | 143.69 | 150.60 | 140.20 | 144.79 | 1,363,376 | -6.71(-4.43%) |
Mar 10, 2016 | 155.24 | 159.24 | 148.34 | 151.50 | 1,691,964 | +3.90(+2.64%) |
Mar 09, 2016 | 161.96 | 163.50 | 146.50 | 147.60 | 2,297,107 | -26.39(-15.17%) |
Mar 08, 2016 | 156.06 | 174.24 | 156.00 | 173.99 | 2,090,317 | +21.68(+14.23%) |
Mar 07, 2016 | 177.20 | 177.40 | 150.17 | 152.31 | 3,127,664 | -26.49(-14.82%) |
Mar 04, 2016 | 203.00 | 210.00 | 178.75 | 178.80 | 2,026,139 | -27.37(-13.28%) |
Mar 03, 2016 | 213.99 | 214.83 | 195.00 | 206.17 | 1,171,747 | +3.67(+1.81%) |
Mar 02, 2016 | 222.00 | 226.76 | 198.00 | 202.50 | 1,935,569 | -9.29(-4.39%) |