Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.44 | 78.24 | 72.00 | 72.00 | 185 | +0.00(+0.00%) |
May 27, 2016 | 71.52 | 72.00 | 72.00 | 72.00 | 8 | +0.48(+0.67%) |
May 26, 2016 | 68.16 | 71.52 | 67.68 | 71.52 | 16 | -8.64(-10.78%) |
May 25, 2016 | 68.64 | 80.16 | 68.64 | 80.16 | 271 | +12.48(+18.43%) |
May 24, 2016 | 64.32 | 69.60 | 61.72 | 67.68 | 577 | +2.88(+4.45%) |
May 23, 2016 | 64.80 | 67.68 | 64.80 | 64.80 | 80 | +2.74(+4.42%) |
May 20, 2016 | 64.32 | 64.32 | 60.48 | 62.06 | 40 | -0.34(-0.55%) |
May 19, 2016 | 62.88 | 62.88 | 62.40 | 62.40 | 21 | -4.32(-6.47%) |
May 18, 2016 | 66.24 | 67.20 | 66.24 | 66.72 | 35 | +2.88(+4.50%) |
May 17, 2016 | 66.72 | 66.72 | 62.88 | 63.84 | 60 | -2.32(-3.50%) |
May 16, 2016 | 61.44 | 69.60 | 61.44 | 66.16 | 144 | +1.36(+2.10%) |
May 13, 2016 | 60.96 | 65.76 | 60.00 | 64.80 | 2,036 | +3.36(+5.47%) |
May 12, 2016 | 57.60 | 61.44 | 57.60 | 61.44 | 33 | +3.36(+5.79%) |
May 11, 2016 | 57.60 | 58.08 | 57.60 | 58.08 | 5 | -0.48(-0.82%) |
May 10, 2016 | 57.74 | 63.84 | 57.74 | 58.56 | 99 | -6.24(-9.63%) |
May 09, 2016 | 65.28 | 65.28 | 62.40 | 64.80 | 94 | +0.48(+0.75%) |
May 06, 2016 | 63.36 | 65.28 | 63.36 | 64.32 | 21 | -0.63(-0.98%) |
May 05, 2016 | 64.32 | 65.84 | 64.32 | 64.95 | 98 | +0.15(+0.24%) |
May 04, 2016 | 63.84 | 64.80 | 63.84 | 64.80 | 40 | +0.96(+1.50%) |
May 03, 2016 | 67.68 | 68.64 | 63.36 | 63.84 | 165 | -3.84(-5.67%) |
Apr 29, 2016 | 63.36 | 67.68 | 67.68 | 67.68 | 33 | -1.44(-2.08%) |
Apr 28, 2016 | 65.76 | 69.60 | 65.76 | 69.12 | 60 | +3.89(+5.96%) |
Apr 27, 2016 | 66.72 | 68.16 | 65.23 | 65.23 | 233 | -1.97(-2.93%) |
Apr 26, 2016 | 67.20 | 67.20 | 67.20 | 67.20 | 2 | +0.50(+0.76%) |
Apr 25, 2016 | 66.24 | 66.75 | 62.54 | 66.70 | 122 | -2.90(-4.17%) |
Apr 21, 2016 | 68.64 | 69.60 | 69.60 | 69.60 | 0 | +1.44(+2.11%) |
Apr 20, 2016 | 67.20 | 70.91 | 67.20 | 68.16 | 24 | -0.57(-0.83%) |
Apr 19, 2016 | 66.24 | 69.60 | 66.24 | 68.74 | 48 | -0.38(-0.56%) |
Apr 18, 2016 | 65.14 | 69.12 | 64.99 | 69.12 | 32 | +4.32(+6.67%) |
Apr 15, 2016 | 68.64 | 68.64 | 64.80 | 64.80 | 65 | -3.36(-4.93%) |
Apr 14, 2016 | 65.95 | 68.16 | 65.95 | 68.16 | 23 | +2.40(+3.64%) |
Apr 13, 2016 | 67.20 | 67.20 | 65.76 | 65.76 | 6 | -4.80(-6.80%) |
Apr 12, 2016 | 66.72 | 70.56 | 65.28 | 70.56 | 196 | +3.84(+5.76%) |
Apr 11, 2016 | 64.80 | 66.72 | 64.80 | 66.72 | 8 | -0.96(-1.41%) |
Apr 08, 2016 | 67.68 | 68.16 | 64.80 | 67.68 | 46 | +0.96(+1.43%) |
Apr 07, 2016 | 68.64 | 68.64 | 64.80 | 66.72 | 85 | -3.84(-5.44%) |
Apr 06, 2016 | 71.52 | 71.52 | 68.64 | 70.56 | 23 | +1.44(+2.08%) |
Apr 05, 2016 | 69.12 | 70.97 | 69.12 | 69.12 | 7 | -1.44(-2.04%) |
Apr 04, 2016 | 72.00 | 72.24 | 70.56 | 70.56 | 100 | -1.44(-2.00%) |
Apr 01, 2016 | 72.96 | 72.96 | 72.00 | 72.00 | 78 | -0.96(-1.32%) |
Mar 31, 2016 | 69.60 | 74.40 | 68.16 | 72.96 | 200 | +0.48(+0.66%) |
Mar 30, 2016 | 72.00 | 72.48 | 70.08 | 72.48 | 71 | +0.96(+1.34%) |
Mar 29, 2016 | 70.97 | 71.52 | 69.60 | 71.52 | 433 | -1.44(-1.97%) |
Mar 28, 2016 | 70.08 | 72.96 | 70.08 | 72.96 | 75 | +2.40(+3.39%) |
Mar 24, 2016 | 72.96 | 70.56 | 70.56 | 70.56 | 1,004 | -1.44(-2.00%) |
Mar 23, 2016 | 75.36 | 75.36 | 72.00 | 72.00 | 15 | -1.60(-2.18%) |
Mar 22, 2016 | 73.58 | 74.36 | 73.44 | 73.60 | 43 | -1.76(-2.33%) |
Mar 21, 2016 | 72.43 | 75.36 | 72.43 | 75.36 | 37 | -2.83(-3.62%) |
Mar 17, 2016 | 77.76 | 78.19 | 78.19 | 78.19 | 0 | -0.05(-0.07%) |
Mar 16, 2016 | 80.16 | 80.88 | 78.24 | 78.24 | 759 | -1.44(-1.81%) |
Mar 15, 2016 | 81.60 | 81.60 | 70.21 | 79.68 | 30 | -2.40(-2.92%) |
Mar 14, 2016 | 82.08 | 82.08 | 82.08 | 82.08 | 4 | +0.00(+0.00%) |
Mar 11, 2016 | 83.52 | 83.52 | 82.08 | 82.08 | 18 | +3.36(+4.27%) |
Mar 10, 2016 | 84.96 | 84.96 | 76.80 | 78.72 | 85 | -0.96(-1.20%) |
Mar 09, 2016 | 77.76 | 79.68 | 76.80 | 79.68 | 17 | -2.40(-2.92%) |
Mar 08, 2016 | 82.62 | 83.04 | 76.80 | 82.08 | 15 | -3.65(-4.26%) |
Mar 07, 2016 | 83.07 | 86.40 | 83.04 | 85.73 | 643 | +0.77(+0.90%) |
Mar 04, 2016 | 86.40 | 86.40 | 85.92 | 84.96 | 318 | -1.44(-1.66%) |
Mar 03, 2016 | 82.56 | 90.24 | 82.56 | 86.40 | 200 | +6.72(+8.43%) |
Mar 02, 2016 | 78.24 | 82.56 | 74.40 | 79.68 | 108 | +7.20(+9.93%) |