Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.28 | 73.68 | 68.20 | 71.72 | 1,344,771 | +4.15(+6.14%) |
May 27, 2016 | 69.96 | 67.57 | 67.57 | 67.57 | 1,238,200 | -3.00(-4.25%) |
May 26, 2016 | 66.15 | 72.13 | 66.11 | 70.57 | 3,118,851 | +7.02(+11.05%) |
May 25, 2016 | 58.23 | 64.64 | 58.23 | 63.55 | 2,010,631 | +5.74(+9.93%) |
May 24, 2016 | 56.86 | 57.92 | 55.72 | 57.81 | 580,235 | +1.74(+3.10%) |
May 23, 2016 | 55.12 | 56.90 | 54.53 | 56.07 | 612,309 | +0.96(+1.74%) |
May 20, 2016 | 53.94 | 55.50 | 53.03 | 55.11 | 682,271 | +1.44(+2.68%) |
May 19, 2016 | 54.02 | 55.92 | 52.43 | 53.67 | 627,106 | -0.67(-1.23%) |
May 18, 2016 | 53.65 | 55.46 | 53.20 | 54.34 | 761,265 | +0.06(+0.11%) |
May 17, 2016 | 54.08 | 55.76 | 53.95 | 54.28 | 886,224 | -0.26(-0.48%) |
May 16, 2016 | 54.01 | 55.63 | 53.22 | 54.54 | 785,434 | +1.99(+3.79%) |
May 13, 2016 | 52.38 | 54.03 | 52.08 | 52.55 | 583,128 | +0.18(+0.34%) |
May 12, 2016 | 54.02 | 54.13 | 49.96 | 52.37 | 1,206,842 | -1.45(-2.69%) |
May 11, 2016 | 57.05 | 57.36 | 53.65 | 53.82 | 594,207 | -3.62(-6.30%) |
May 10, 2016 | 58.27 | 58.41 | 55.63 | 57.44 | 873,314 | -0.37(-0.64%) |
May 09, 2016 | 55.30 | 59.42 | 55.30 | 57.81 | 820,764 | +2.26(+4.07%) |
May 06, 2016 | 58.03 | 59.15 | 53.90 | 55.55 | 1,323,388 | -3.18(-5.41%) |
May 05, 2016 | 58.41 | 59.46 | 57.03 | 58.73 | 959,991 | +1.28(+2.23%) |
May 04, 2016 | 60.13 | 60.63 | 57.16 | 57.45 | 1,375,474 | -3.36(-5.53%) |
May 03, 2016 | 66.80 | 66.99 | 60.07 | 60.81 | 1,827,102 | -7.98(-11.60%) |
May 02, 2016 | 67.47 | 69.03 | 65.87 | 68.79 | 512,654 | +1.75(+2.61%) |
Apr 29, 2016 | 67.68 | 68.23 | 66.40 | 67.04 | 426,201 | -0.84(-1.24%) |
Apr 28, 2016 | 68.38 | 70.39 | 67.00 | 67.88 | 474,202 | -0.75(-1.09%) |
Apr 27, 2016 | 70.43 | 70.77 | 68.37 | 68.63 | 446,354 | -1.74(-2.47%) |
Apr 26, 2016 | 72.03 | 72.25 | 69.21 | 70.37 | 592,380 | -1.58(-2.20%) |
Apr 25, 2016 | 71.50 | 72.72 | 71.26 | 71.95 | 433,145 | +0.09(+0.13%) |
Apr 22, 2016 | 71.67 | 72.83 | 69.95 | 71.86 | 518,360 | +0.23(+0.32%) |
Apr 21, 2016 | 67.03 | 71.79 | 66.76 | 71.63 | 709,579 | +4.38(+6.51%) |
Apr 20, 2016 | 67.89 | 69.00 | 66.85 | 67.25 | 600,874 | +0.44(+0.66%) |
Apr 19, 2016 | 69.05 | 69.34 | 66.50 | 66.81 | 1,090,684 | -2.35(-3.40%) |
Apr 18, 2016 | 68.21 | 70.58 | 67.69 | 69.16 | 571,507 | +0.37(+0.54%) |
Apr 15, 2016 | 67.91 | 68.90 | 66.84 | 68.79 | 705,918 | +1.00(+1.48%) |
Apr 14, 2016 | 69.39 | 69.39 | 67.29 | 67.79 | 597,740 | -1.60(-2.31%) |
Apr 13, 2016 | 67.89 | 69.59 | 66.70 | 69.39 | 528,073 | +1.96(+2.91%) |
Apr 12, 2016 | 66.80 | 67.61 | 65.52 | 67.43 | 800,942 | +0.66(+0.99%) |
Apr 11, 2016 | 69.39 | 70.00 | 66.50 | 66.77 | 1,061,498 | -2.38(-3.44%) |
Apr 08, 2016 | 73.26 | 73.42 | 66.90 | 69.15 | 1,098,776 | -2.59(-3.61%) |
Apr 07, 2016 | 74.30 | 75.08 | 68.81 | 71.74 | 1,767,528 | -1.26(-1.73%) |
Apr 06, 2016 | 68.05 | 73.11 | 68.05 | 73.00 | 977,933 | +4.67(+6.83%) |
Apr 05, 2016 | 67.69 | 69.65 | 65.83 | 68.33 | 1,306,731 | +0.79(+1.17%) |
Apr 04, 2016 | 64.77 | 70.08 | 64.62 | 67.54 | 1,240,796 | +2.75(+4.24%) |
Apr 01, 2016 | 62.29 | 65.60 | 61.18 | 64.79 | 758,556 | +2.02(+3.22%) |
Mar 31, 2016 | 59.38 | 64.94 | 59.38 | 62.77 | 986,983 | +3.69(+6.25%) |
Mar 30, 2016 | 60.50 | 62.36 | 58.38 | 59.08 | 675,370 | -0.76(-1.27%) |
Mar 29, 2016 | 58.87 | 60.00 | 56.60 | 59.84 | 912,523 | +1.06(+1.80%) |
Mar 28, 2016 | 60.49 | 61.65 | 58.28 | 58.78 | 701,685 | -1.50(-2.49%) |
Mar 24, 2016 | 58.20 | 60.28 | 60.28 | 60.28 | 700,400 | +1.22(+2.07%) |
Mar 23, 2016 | 62.24 | 63.87 | 58.85 | 59.06 | 709,118 | -3.16(-5.08%) |
Mar 22, 2016 | 60.69 | 62.74 | 59.90 | 62.22 | 1,193,390 | +0.91(+1.48%) |
Mar 21, 2016 | 59.57 | 62.99 | 58.55 | 61.31 | 794,390 | +1.51(+2.53%) |
Mar 18, 2016 | 58.09 | 60.19 | 56.60 | 59.80 | 1,334,790 | +1.96(+3.39%) |
Mar 17, 2016 | 60.23 | 60.69 | 56.44 | 57.84 | 988,471 | -2.55(-4.22%) |
Mar 16, 2016 | 61.04 | 63.36 | 58.50 | 60.39 | 875,426 | -1.31(-2.12%) |
Mar 15, 2016 | 64.90 | 64.97 | 61.56 | 61.70 | 1,065,244 | -4.07(-6.19%) |
Mar 14, 2016 | 62.04 | 66.62 | 62.04 | 65.77 | 1,659,334 | +3.62(+5.82%) |
Mar 11, 2016 | 61.00 | 62.51 | 59.47 | 62.15 | 1,931,842 | +4.06(+6.99%) |
Mar 10, 2016 | 60.65 | 60.86 | 56.01 | 58.09 | 1,039,923 | -2.03(-3.38%) |
Mar 09, 2016 | 58.36 | 60.89 | 56.14 | 60.12 | 1,276,494 | +2.59(+4.50%) |
Mar 08, 2016 | 59.71 | 60.43 | 57.34 | 57.53 | 790,327 | -2.56(-4.26%) |
Mar 07, 2016 | 58.99 | 60.77 | 57.90 | 60.09 | 1,055,117 | +0.91(+1.54%) |
Mar 04, 2016 | 60.66 | 60.85 | 59.12 | 59.18 | 1,010,084 | -0.80(-1.33%) |
Mar 03, 2016 | 62.33 | 63.58 | 59.81 | 59.98 | 1,060,594 | -2.65(-4.23%) |
Mar 02, 2016 | 59.92 | 62.73 | 58.09 | 62.63 | 1,333,822 | +2.80(+4.68%) |