Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.05 | 64.89 | 62.48 | 64.84 | 134,932 | +2.03(+3.23%) |
May 27, 2016 | 62.91 | 62.81 | 62.81 | 62.81 | 58,756 | -0.43(-0.68%) |
May 26, 2016 | 64.14 | 64.49 | 63.16 | 63.24 | 106,602 | -0.75(-1.16%) |
May 25, 2016 | 63.62 | 64.11 | 62.49 | 63.98 | 168,535 | +0.52(+0.82%) |
May 24, 2016 | 62.37 | 63.68 | 61.36 | 63.46 | 134,368 | +1.46(+2.36%) |
May 23, 2016 | 61.20 | 63.08 | 60.39 | 62.00 | 127,821 | +0.86(+1.41%) |
May 20, 2016 | 61.22 | 61.36 | 59.78 | 61.14 | 138,652 | +0.02(+0.03%) |
May 19, 2016 | 63.14 | 63.38 | 60.73 | 61.12 | 156,929 | -1.73(-2.75%) |
May 18, 2016 | 63.27 | 63.92 | 62.19 | 62.85 | 105,059 | -1.11(-1.73%) |
May 17, 2016 | 65.15 | 65.47 | 63.25 | 63.95 | 103,227 | -1.40(-2.14%) |
May 16, 2016 | 63.65 | 67.18 | 62.82 | 65.35 | 175,979 | +2.03(+3.20%) |
May 13, 2016 | 62.66 | 64.44 | 61.90 | 63.33 | 164,607 | +0.75(+1.21%) |
May 12, 2016 | 63.18 | 63.71 | 61.75 | 62.57 | 98,739 | -0.45(-0.72%) |
May 11, 2016 | 64.10 | 64.34 | 62.75 | 63.03 | 98,525 | -1.35(-2.10%) |
May 10, 2016 | 63.26 | 64.66 | 62.70 | 64.37 | 94,691 | +1.47(+2.33%) |
May 09, 2016 | 63.72 | 63.72 | 62.23 | 62.91 | 122,738 | -1.11(-1.74%) |
May 06, 2016 | 63.34 | 64.29 | 62.79 | 64.02 | 111,277 | +0.27(+0.43%) |
May 05, 2016 | 66.19 | 66.19 | 63.39 | 63.75 | 107,508 | -0.95(-1.47%) |
May 04, 2016 | 66.36 | 66.59 | 64.41 | 64.70 | 105,005 | -2.06(-3.09%) |
May 03, 2016 | 68.97 | 69.27 | 66.06 | 66.76 | 117,112 | -2.61(-3.76%) |
May 02, 2016 | 69.62 | 70.00 | 68.23 | 69.37 | 151,573 | +0.16(+0.24%) |
Apr 29, 2016 | 69.23 | 69.85 | 68.54 | 69.21 | 83,471 | -0.41(-0.59%) |
Apr 28, 2016 | 70.23 | 70.79 | 69.48 | 69.62 | 128,888 | -1.22(-1.72%) |
Apr 27, 2016 | 70.73 | 71.03 | 70.21 | 70.84 | 107,939 | +0.33(+0.48%) |
Apr 26, 2016 | 70.02 | 70.53 | 69.84 | 70.50 | 129,939 | +1.01(+1.46%) |
Apr 25, 2016 | 69.29 | 69.81 | 68.37 | 69.49 | 69,854 | -0.17(-0.25%) |
Apr 22, 2016 | 69.10 | 71.54 | 68.99 | 69.66 | 194,694 | +0.44(+0.64%) |
Apr 21, 2016 | 67.81 | 70.00 | 67.81 | 69.22 | 142,192 | +1.21(+1.78%) |
Apr 20, 2016 | 67.15 | 68.60 | 66.68 | 68.00 | 81,780 | +1.02(+1.53%) |
Apr 19, 2016 | 65.39 | 67.21 | 65.39 | 66.98 | 109,049 | +1.67(+2.55%) |
Apr 18, 2016 | 65.11 | 65.38 | 64.44 | 65.32 | 74,418 | +0.17(+0.26%) |
Apr 15, 2016 | 65.04 | 65.37 | 64.60 | 65.14 | 90,567 | +0.14(+0.21%) |
Apr 14, 2016 | 63.64 | 65.10 | 63.64 | 65.01 | 154,935 | +1.50(+2.37%) |
Apr 13, 2016 | 61.51 | 63.64 | 61.51 | 63.51 | 122,535 | +2.43(+3.97%) |
Apr 12, 2016 | 61.83 | 62.59 | 60.75 | 61.08 | 157,000 | -0.75(-1.21%) |
Apr 11, 2016 | 61.79 | 63.31 | 61.52 | 61.83 | 87,543 | +0.48(+0.78%) |
Apr 08, 2016 | 61.46 | 61.87 | 60.82 | 61.35 | 77,158 | +0.66(+1.09%) |
Apr 07, 2016 | 60.13 | 61.24 | 59.86 | 60.69 | 111,469 | +0.42(+0.69%) |
Apr 06, 2016 | 61.49 | 61.94 | 59.54 | 60.27 | 145,102 | -1.29(-2.09%) |
Apr 05, 2016 | 61.22 | 62.54 | 61.00 | 61.56 | 189,030 | -0.14(-0.22%) |
Apr 04, 2016 | 62.96 | 63.25 | 61.44 | 61.70 | 186,377 | -1.22(-1.94%) |
Apr 01, 2016 | 63.87 | 64.31 | 62.46 | 62.92 | 359,552 | -1.90(-2.93%) |
Mar 31, 2016 | 68.34 | 68.34 | 63.99 | 64.82 | 344,133 | -6.30(-8.86%) |
Mar 30, 2016 | 71.42 | 71.71 | 70.54 | 71.12 | 125,610 | +0.18(+0.26%) |
Mar 29, 2016 | 69.46 | 71.56 | 69.00 | 70.94 | 159,788 | +0.91(+1.29%) |
Mar 28, 2016 | 70.39 | 70.65 | 69.10 | 70.03 | 90,797 | +0.57(+0.82%) |
Mar 24, 2016 | 68.83 | 69.46 | 69.46 | 69.46 | 73,468 | +0.33(+0.48%) |
Mar 23, 2016 | 70.54 | 70.75 | 69.12 | 69.13 | 107,007 | -1.68(-2.38%) |
Mar 22, 2016 | 70.51 | 71.66 | 70.49 | 70.81 | 122,646 | -0.10(-0.14%) |
Mar 21, 2016 | 70.16 | 71.19 | 70.14 | 70.91 | 99,760 | +0.68(+0.97%) |
Mar 18, 2016 | 71.29 | 71.31 | 69.14 | 70.23 | 265,095 | -0.57(-0.81%) |
Mar 17, 2016 | 68.95 | 71.38 | 68.95 | 70.80 | 198,382 | +2.24(+3.27%) |
Mar 16, 2016 | 67.79 | 69.03 | 67.30 | 68.56 | 80,188 | +0.77(+1.14%) |
Mar 15, 2016 | 67.69 | 68.17 | 66.64 | 67.79 | 88,386 | -0.46(-0.68%) |
Mar 14, 2016 | 68.62 | 69.45 | 67.96 | 68.25 | 138,197 | -0.63(-0.92%) |
Mar 11, 2016 | 67.96 | 68.90 | 67.02 | 68.88 | 122,451 | +1.63(+2.42%) |
Mar 10, 2016 | 67.67 | 68.02 | 65.87 | 67.25 | 135,971 | -0.41(-0.60%) |
Mar 09, 2016 | 68.14 | 68.78 | 67.37 | 67.66 | 98,140 | +0.01(+0.01%) |
Mar 08, 2016 | 66.84 | 68.52 | 66.44 | 67.65 | 88,842 | +0.22(+0.32%) |
Mar 07, 2016 | 67.90 | 68.27 | 66.90 | 67.43 | 169,403 | -0.46(-0.68%) |
Mar 04, 2016 | 67.09 | 69.02 | 67.09 | 67.90 | 91,969 | +0.65(+0.97%) |
Mar 03, 2016 | 65.79 | 67.38 | 64.47 | 67.24 | 100,251 | +1.11(+1.68%) |
Mar 02, 2016 | 67.29 | 68.86 | 65.40 | 66.13 | 158,543 | -1.34(-1.99%) |