Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.76 | 61.74 | 59.40 | 60.39 | 323 | +0.09(+0.15%) |
May 27, 2016 | 59.40 | 60.30 | 60.30 | 60.30 | 244 | +0.18(+0.30%) |
May 26, 2016 | 59.76 | 61.56 | 58.14 | 60.12 | 408 | -0.36(-0.60%) |
May 25, 2016 | 61.20 | 61.74 | 59.58 | 60.48 | 278 | -0.72(-1.18%) |
May 24, 2016 | 61.20 | 61.74 | 61.20 | 61.20 | 353 | +0.00(+0.00%) |
May 23, 2016 | 61.92 | 61.92 | 60.12 | 61.20 | 675 | -1.80(-2.86%) |
May 20, 2016 | 58.32 | 63.18 | 57.78 | 63.00 | 1,257 | +4.68(+8.02%) |
May 19, 2016 | 59.76 | 60.12 | 57.98 | 58.32 | 365 | -1.44(-2.41%) |
May 18, 2016 | 61.31 | 61.38 | 58.86 | 59.76 | 1,545 | -0.36(-0.60%) |
May 17, 2016 | 60.30 | 61.56 | 59.40 | 60.12 | 304 | -0.90(-1.47%) |
May 16, 2016 | 55.80 | 66.96 | 55.80 | 61.02 | 684 | +5.22(+9.35%) |
May 13, 2016 | 56.16 | 58.50 | 55.26 | 55.80 | 595 | -1.80(-3.13%) |
May 12, 2016 | 60.30 | 60.30 | 57.06 | 57.60 | 540 | -0.54(-0.93%) |
May 11, 2016 | 61.02 | 63.58 | 57.60 | 58.14 | 1,069 | -3.42(-5.56%) |
May 10, 2016 | 63.72 | 67.32 | 61.10 | 61.56 | 5,528 | -2.16(-3.39%) |
May 09, 2016 | 66.60 | 69.30 | 63.72 | 63.72 | 503 | -3.60(-5.35%) |
May 06, 2016 | 69.30 | 69.30 | 66.60 | 67.32 | 340 | -2.88(-4.10%) |
May 05, 2016 | 73.26 | 73.26 | 69.30 | 70.20 | 585 | -3.60(-4.88%) |
May 04, 2016 | 72.73 | 74.34 | 71.64 | 73.80 | 1,937 | +0.00(+0.00%) |
May 03, 2016 | 72.00 | 75.96 | 72.00 | 73.80 | 1,222 | -0.72(-0.97%) |
May 02, 2016 | 75.96 | 75.96 | 71.64 | 74.52 | 1,652 | -1.26(-1.66%) |
Apr 29, 2016 | 72.36 | 75.96 | 72.00 | 75.78 | 1,080 | +3.42(+4.73%) |
Apr 28, 2016 | 71.82 | 74.34 | 71.10 | 72.36 | 867 | -0.54(-0.74%) |
Apr 27, 2016 | 73.62 | 75.24 | 72.54 | 72.90 | 760 | -0.54(-0.74%) |
Apr 26, 2016 | 75.06 | 78.30 | 71.28 | 73.44 | 759 | -1.62(-2.16%) |
Apr 25, 2016 | 64.44 | 77.40 | 64.44 | 75.06 | 7,241 | +9.72(+14.88%) |
Apr 22, 2016 | 63.36 | 65.88 | 63.36 | 65.34 | 214 | +0.54(+0.83%) |
Apr 21, 2016 | 63.72 | 67.14 | 63.72 | 64.80 | 520 | +0.20(+0.31%) |
Apr 20, 2016 | 63.18 | 64.62 | 62.64 | 64.60 | 381 | +0.52(+0.81%) |
Apr 19, 2016 | 66.96 | 66.96 | 63.18 | 64.08 | 897 | -1.80(-2.73%) |
Apr 18, 2016 | 67.86 | 68.28 | 65.03 | 65.88 | 837 | -1.44(-2.14%) |
Apr 15, 2016 | 66.42 | 69.03 | 65.52 | 67.32 | 382 | +0.54(+0.81%) |
Apr 14, 2016 | 62.82 | 69.09 | 62.82 | 66.78 | 1,328 | +4.68(+7.54%) |
Apr 13, 2016 | 63.18 | 63.18 | 61.56 | 62.10 | 1,410 | -0.90(-1.43%) |
Apr 12, 2016 | 63.00 | 64.08 | 63.00 | 63.00 | 580 | -0.36(-0.57%) |
Apr 11, 2016 | 63.76 | 64.44 | 63.00 | 63.36 | 1,586 | -0.90(-1.40%) |
Apr 08, 2016 | 63.54 | 64.44 | 63.54 | 64.26 | 272 | +0.18(+0.28%) |
Apr 07, 2016 | 64.62 | 65.52 | 63.72 | 64.08 | 1,480 | -0.18(-0.28%) |
Apr 06, 2016 | 63.90 | 65.16 | 60.48 | 64.26 | 1,108 | +0.54(+0.85%) |
Apr 05, 2016 | 65.16 | 65.16 | 63.00 | 63.72 | 594 | +0.00(+0.00%) |
Apr 04, 2016 | 62.28 | 63.72 | 59.49 | 63.72 | 2,831 | +1.80(+2.91%) |
Apr 01, 2016 | 61.99 | 63.36 | 61.92 | 61.92 | 1,917 | -0.54(-0.86%) |
Mar 31, 2016 | 63.90 | 65.16 | 62.46 | 62.46 | 1,345 | -0.90(-1.42%) |
Mar 30, 2016 | 63.00 | 63.90 | 63.00 | 63.36 | 288 | +0.72(+1.15%) |
Mar 29, 2016 | 63.00 | 64.26 | 62.46 | 62.64 | 606 | -1.26(-1.97%) |
Mar 28, 2016 | 64.80 | 64.98 | 63.18 | 63.90 | 744 | -1.26(-1.93%) |
Mar 24, 2016 | 66.60 | 65.16 | 65.16 | 65.16 | 700 | -1.26(-1.90%) |
Mar 23, 2016 | 66.42 | 68.58 | 65.88 | 66.42 | 2,009 | -1.08(-1.60%) |
Mar 22, 2016 | 65.88 | 69.66 | 65.88 | 67.50 | 990 | +0.18(+0.27%) |
Mar 21, 2016 | 67.86 | 69.84 | 67.32 | 67.32 | 1,778 | -0.72(-1.06%) |
Mar 18, 2016 | 67.06 | 69.12 | 66.42 | 68.04 | 364 | +0.90(+1.34%) |
Mar 17, 2016 | 65.16 | 67.50 | 65.16 | 67.14 | 99 | +2.16(+3.32%) |
Mar 16, 2016 | 66.42 | 68.94 | 64.80 | 64.98 | 438 | -1.62(-2.43%) |
Mar 15, 2016 | 67.32 | 68.63 | 66.60 | 66.60 | 143 | -1.94(-2.84%) |
Mar 14, 2016 | 65.88 | 69.30 | 65.88 | 68.54 | 456 | +3.02(+4.61%) |
Mar 11, 2016 | 67.14 | 68.04 | 65.52 | 65.52 | 140 | -2.52(-3.70%) |
Mar 10, 2016 | 68.20 | 68.22 | 67.14 | 68.04 | 74 | -0.54(-0.79%) |
Mar 09, 2016 | 67.86 | 68.94 | 67.86 | 68.58 | 361 | +0.18(+0.26%) |
Mar 08, 2016 | 66.78 | 68.58 | 66.42 | 68.40 | 1,320 | +0.54(+0.80%) |
Mar 07, 2016 | 66.78 | 69.48 | 66.78 | 67.86 | 868 | +1.98(+3.01%) |
Mar 04, 2016 | 64.78 | 69.66 | 64.08 | 65.88 | 4,359 | +1.44(+2.23%) |
Mar 03, 2016 | 65.34 | 67.14 | 64.26 | 64.44 | 664 | -1.44(-2.19%) |
Mar 02, 2016 | 64.08 | 67.50 | 64.08 | 65.88 | 657 | +2.88(+4.57%) |