Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.07 | 64.19 | 62.82 | 63.36 | 2,062,901 | +0.53(+0.84%) |
May 27, 2016 | 61.96 | 62.83 | 62.83 | 62.83 | 1,371,700 | +1.35(+2.20%) |
May 26, 2016 | 60.79 | 61.73 | 60.27 | 61.48 | 1,441,038 | +0.87(+1.44%) |
May 25, 2016 | 60.91 | 61.43 | 59.70 | 60.61 | 1,846,605 | -0.26(-0.43%) |
May 24, 2016 | 59.58 | 61.22 | 58.96 | 60.87 | 1,153,773 | +1.64(+2.77%) |
May 23, 2016 | 61.21 | 61.79 | 59.11 | 59.23 | 1,649,707 | -1.80(-2.95%) |
May 20, 2016 | 59.43 | 61.12 | 58.64 | 61.03 | 1,699,224 | +2.06(+3.49%) |
May 19, 2016 | 59.93 | 61.30 | 58.42 | 58.97 | 1,819,143 | -1.60(-2.64%) |
May 18, 2016 | 61.75 | 63.12 | 60.20 | 60.57 | 2,024,981 | -1.42(-2.29%) |
May 17, 2016 | 59.44 | 62.39 | 58.80 | 61.99 | 6,281,210 | +2.25(+3.77%) |
May 16, 2016 | 58.40 | 59.87 | 57.45 | 59.74 | 1,596,082 | +1.34(+2.29%) |
May 13, 2016 | 57.27 | 58.79 | 56.85 | 58.40 | 1,451,680 | +0.98(+1.71%) |
May 12, 2016 | 58.14 | 58.96 | 56.32 | 57.42 | 2,388,932 | -0.33(-0.57%) |
May 11, 2016 | 59.63 | 61.69 | 57.72 | 57.75 | 2,366,268 | -2.04(-3.41%) |
May 10, 2016 | 60.37 | 62.03 | 58.93 | 59.79 | 2,728,997 | -0.06(-0.10%) |
May 09, 2016 | 57.29 | 60.27 | 57.14 | 59.85 | 2,681,183 | +3.45(+6.12%) |
May 06, 2016 | 59.02 | 59.53 | 54.52 | 56.40 | 6,798,716 | -4.42(-7.27%) |
May 05, 2016 | 62.63 | 62.63 | 59.96 | 60.82 | 2,401,282 | -2.26(-3.58%) |
May 04, 2016 | 64.08 | 64.39 | 61.87 | 63.08 | 2,600,423 | -1.76(-2.71%) |
May 03, 2016 | 67.49 | 68.40 | 63.47 | 64.84 | 5,550,299 | +4.13(+6.80%) |
May 02, 2016 | 62.44 | 62.96 | 59.97 | 60.71 | 3,194,608 | -1.81(-2.90%) |
Apr 29, 2016 | 63.67 | 63.74 | 60.88 | 62.52 | 2,021,842 | -1.29(-2.02%) |
Apr 28, 2016 | 65.24 | 66.36 | 63.57 | 63.81 | 1,474,949 | -1.58(-2.42%) |
Apr 27, 2016 | 65.35 | 66.14 | 65.00 | 65.39 | 1,177,289 | +0.02(+0.03%) |
Apr 26, 2016 | 64.41 | 65.62 | 63.49 | 65.37 | 1,292,404 | +1.28(+2.00%) |
Apr 25, 2016 | 65.44 | 65.72 | 64.02 | 64.09 | 1,790,479 | -2.18(-3.29%) |
Apr 22, 2016 | 65.22 | 68.00 | 65.02 | 66.27 | 2,338,478 | +1.57(+2.43%) |
Apr 21, 2016 | 61.61 | 65.71 | 61.61 | 64.70 | 3,226,458 | +2.92(+4.73%) |
Apr 20, 2016 | 61.84 | 63.49 | 60.85 | 61.78 | 2,012,580 | -0.08(-0.13%) |
Apr 19, 2016 | 60.67 | 62.96 | 60.53 | 61.86 | 2,063,508 | +1.49(+2.47%) |
Apr 18, 2016 | 58.67 | 60.49 | 58.16 | 60.37 | 1,759,914 | +1.26(+2.13%) |
Apr 15, 2016 | 59.12 | 60.36 | 59.00 | 59.11 | 2,011,754 | +0.19(+0.32%) |
Apr 14, 2016 | 59.95 | 60.47 | 58.66 | 58.92 | 1,511,890 | -1.21(-2.01%) |
Apr 13, 2016 | 58.79 | 60.66 | 57.67 | 60.13 | 2,460,202 | +1.73(+2.96%) |
Apr 12, 2016 | 60.25 | 60.36 | 56.85 | 58.40 | 3,107,729 | -2.75(-4.50%) |
Apr 11, 2016 | 63.45 | 63.45 | 61.01 | 61.15 | 1,934,644 | -2.14(-3.38%) |
Apr 08, 2016 | 64.93 | 65.50 | 63.10 | 63.29 | 1,766,626 | -0.97(-1.51%) |
Apr 07, 2016 | 65.40 | 66.42 | 63.38 | 64.26 | 2,054,439 | -0.97(-1.49%) |
Apr 06, 2016 | 62.50 | 65.40 | 61.35 | 65.23 | 2,318,514 | +2.73(+4.37%) |
Apr 05, 2016 | 63.65 | 65.20 | 62.38 | 62.50 | 2,311,215 | -1.25(-1.96%) |
Apr 04, 2016 | 64.18 | 64.59 | 63.04 | 63.75 | 2,466,596 | -0.56(-0.87%) |
Apr 01, 2016 | 60.23 | 64.92 | 60.23 | 64.31 | 2,552,210 | +3.03(+4.94%) |
Mar 31, 2016 | 60.65 | 62.00 | 58.93 | 61.28 | 1,797,241 | +1.37(+2.29%) |
Mar 30, 2016 | 61.73 | 62.37 | 59.83 | 59.91 | 1,528,634 | -1.45(-2.36%) |
Mar 29, 2016 | 58.39 | 61.47 | 57.62 | 61.36 | 2,102,256 | +2.38(+4.04%) |
Mar 28, 2016 | 60.67 | 61.24 | 58.43 | 58.98 | 2,257,179 | -1.08(-1.80%) |
Mar 24, 2016 | 59.68 | 60.06 | 60.06 | 60.06 | 2,265,300 | -0.38(-0.63%) |
Mar 23, 2016 | 60.97 | 61.94 | 59.61 | 60.44 | 1,978,449 | -0.61(-1.00%) |
Mar 22, 2016 | 57.83 | 61.83 | 57.21 | 61.05 | 3,065,872 | +2.09(+3.54%) |
Mar 21, 2016 | 54.93 | 59.78 | 54.53 | 58.96 | 4,500,393 | +4.34(+7.95%) |
Mar 18, 2016 | 53.31 | 57.00 | 51.14 | 54.62 | 8,903,681 | +1.20(+2.25%) |
Mar 17, 2016 | 56.36 | 56.71 | 51.04 | 53.42 | 8,547,189 | -2.27(-4.08%) |
Mar 16, 2016 | 58.24 | 59.14 | 50.90 | 55.69 | 18,453,052 | -3.82(-6.42%) |
Mar 15, 2016 | 67.78 | 67.78 | 57.69 | 59.51 | 10,045,851 | -10.10(-14.51%) |
Mar 14, 2016 | 68.78 | 69.86 | 67.58 | 69.61 | 1,789,235 | +0.64(+0.93%) |
Mar 11, 2016 | 64.79 | 69.08 | 64.46 | 68.97 | 2,828,707 | +5.47(+8.61%) |
Mar 10, 2016 | 63.46 | 64.36 | 62.09 | 63.50 | 1,537,754 | +0.07(+0.11%) |
Mar 09, 2016 | 62.19 | 64.30 | 61.92 | 63.43 | 1,905,605 | +1.51(+2.44%) |
Mar 08, 2016 | 64.84 | 64.84 | 61.78 | 61.92 | 2,020,590 | -3.00(-4.62%) |
Mar 07, 2016 | 62.10 | 67.23 | 61.13 | 64.92 | 1,771,222 | +2.77(+4.46%) |
Mar 04, 2016 | 63.54 | 64.31 | 61.54 | 62.15 | 1,721,003 | -1.44(-2.26%) |
Mar 03, 2016 | 65.47 | 65.55 | 62.90 | 63.59 | 1,711,771 | -2.88(-4.33%) |
Mar 02, 2016 | 65.58 | 66.82 | 64.81 | 66.47 | 1,499,504 | +0.82(+1.25%) |