Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.65 | 66.61 | 64.09 | 64.60 | 486,826 | -0.80(-1.22%) |
May 27, 2016 | 64.49 | 65.40 | 65.40 | 65.40 | 694,600 | +1.14(+1.77%) |
May 26, 2016 | 65.66 | 69.89 | 63.34 | 64.26 | 1,356,137 | +5.38(+9.14%) |
May 25, 2016 | 57.66 | 59.23 | 57.43 | 58.88 | 292,495 | +1.17(+2.03%) |
May 24, 2016 | 58.65 | 58.66 | 57.23 | 57.71 | 561,606 | -2.34(-3.90%) |
May 23, 2016 | 61.36 | 61.99 | 60.02 | 60.05 | 265,702 | -1.41(-2.29%) |
May 20, 2016 | 61.36 | 61.80 | 60.19 | 61.46 | 233,937 | -0.14(-0.23%) |
May 19, 2016 | 60.81 | 62.87 | 60.33 | 61.60 | 190,109 | +0.76(+1.25%) |
May 18, 2016 | 61.43 | 61.63 | 60.40 | 60.84 | 234,116 | -0.79(-1.28%) |
May 17, 2016 | 63.13 | 63.22 | 61.33 | 61.63 | 191,114 | -1.38(-2.19%) |
May 16, 2016 | 61.87 | 63.47 | 61.19 | 63.01 | 181,558 | +1.16(+1.88%) |
May 13, 2016 | 63.17 | 64.15 | 61.81 | 61.85 | 224,242 | -1.75(-2.75%) |
May 12, 2016 | 63.12 | 63.83 | 62.26 | 63.60 | 248,598 | +0.49(+0.78%) |
May 11, 2016 | 65.98 | 65.98 | 62.73 | 63.11 | 224,749 | -3.49(-5.24%) |
May 10, 2016 | 66.34 | 66.78 | 65.34 | 66.60 | 128,878 | -0.13(-0.19%) |
May 09, 2016 | 65.96 | 67.25 | 65.89 | 66.73 | 174,252 | +1.16(+1.77%) |
May 06, 2016 | 65.06 | 65.75 | 63.69 | 65.57 | 179,070 | +0.48(+0.74%) |
May 05, 2016 | 67.42 | 67.42 | 65.05 | 65.09 | 211,724 | -2.78(-4.10%) |
May 04, 2016 | 67.76 | 68.35 | 67.24 | 67.87 | 190,692 | -0.24(-0.35%) |
May 03, 2016 | 68.66 | 69.14 | 67.50 | 68.11 | 172,536 | -1.18(-1.70%) |
May 02, 2016 | 69.64 | 69.81 | 69.00 | 69.29 | 118,793 | +0.11(+0.16%) |
Apr 29, 2016 | 69.67 | 69.67 | 68.42 | 69.18 | 174,677 | -0.45(-0.65%) |
Apr 28, 2016 | 70.37 | 70.53 | 69.55 | 69.63 | 171,833 | -1.36(-1.92%) |
Apr 27, 2016 | 70.83 | 71.16 | 70.01 | 70.99 | 126,108 | +0.21(+0.30%) |
Apr 26, 2016 | 69.63 | 71.69 | 69.28 | 70.78 | 165,366 | +1.23(+1.77%) |
Apr 25, 2016 | 70.45 | 70.45 | 68.89 | 69.55 | 150,779 | -0.95(-1.35%) |
Apr 22, 2016 | 70.33 | 71.55 | 70.28 | 70.50 | 199,852 | +0.58(+0.83%) |
Apr 21, 2016 | 70.17 | 70.64 | 69.67 | 69.92 | 156,889 | -0.03(-0.04%) |
Apr 20, 2016 | 69.87 | 70.42 | 69.44 | 69.95 | 170,959 | +0.09(+0.13%) |
Apr 19, 2016 | 70.69 | 71.34 | 69.28 | 69.86 | 257,500 | -1.33(-1.87%) |
Apr 18, 2016 | 70.84 | 71.69 | 70.65 | 71.19 | 98,879 | +0.34(+0.48%) |
Apr 15, 2016 | 69.80 | 71.16 | 69.80 | 70.85 | 119,832 | +0.96(+1.37%) |
Apr 14, 2016 | 70.45 | 70.68 | 69.34 | 69.89 | 160,260 | -0.68(-0.96%) |
Apr 13, 2016 | 69.33 | 70.66 | 69.24 | 70.57 | 261,326 | +1.67(+2.42%) |
Apr 12, 2016 | 67.73 | 69.39 | 66.70 | 68.90 | 190,022 | +1.13(+1.67%) |
Apr 11, 2016 | 67.66 | 68.81 | 67.63 | 67.77 | 180,454 | +0.25(+0.37%) |
Apr 08, 2016 | 67.61 | 67.81 | 66.42 | 67.52 | 209,478 | -0.04(-0.06%) |
Apr 07, 2016 | 69.31 | 69.60 | 67.14 | 67.56 | 273,943 | -2.09(-3.00%) |
Apr 06, 2016 | 69.06 | 70.00 | 68.27 | 69.65 | 168,821 | +0.70(+1.02%) |
Apr 05, 2016 | 69.87 | 70.38 | 68.88 | 68.95 | 248,548 | -1.15(-1.64%) |
Apr 04, 2016 | 71.77 | 72.02 | 69.99 | 70.10 | 186,617 | -1.41(-1.97%) |
Apr 01, 2016 | 72.00 | 72.25 | 70.45 | 71.51 | 253,748 | -0.74(-1.02%) |
Mar 31, 2016 | 71.33 | 72.51 | 71.10 | 72.25 | 243,224 | +1.18(+1.66%) |
Mar 30, 2016 | 72.27 | 72.51 | 70.79 | 71.07 | 190,954 | -0.87(-1.21%) |
Mar 29, 2016 | 70.02 | 72.63 | 69.92 | 71.94 | 231,938 | +1.97(+2.82%) |
Mar 28, 2016 | 69.66 | 70.69 | 69.17 | 69.97 | 153,002 | +0.71(+1.03%) |
Mar 24, 2016 | 68.53 | 69.26 | 69.26 | 69.26 | 186,100 | +0.45(+0.65%) |
Mar 23, 2016 | 69.76 | 69.76 | 68.71 | 68.81 | 199,612 | -0.98(-1.40%) |
Mar 22, 2016 | 69.66 | 70.71 | 69.66 | 69.79 | 210,065 | -0.32(-0.46%) |
Mar 21, 2016 | 70.79 | 71.40 | 70.01 | 70.11 | 234,932 | -0.80(-1.13%) |
Mar 18, 2016 | 70.68 | 71.28 | 70.31 | 70.91 | 384,409 | +0.66(+0.94%) |
Mar 17, 2016 | 66.93 | 70.49 | 66.61 | 70.25 | 252,430 | +3.20(+4.77%) |
Mar 16, 2016 | 65.80 | 67.60 | 65.63 | 67.05 | 250,167 | +1.23(+1.87%) |
Mar 15, 2016 | 66.06 | 66.44 | 65.13 | 65.82 | 266,238 | -0.14(-0.21%) |
Mar 14, 2016 | 64.80 | 66.10 | 63.66 | 65.96 | 322,915 | +0.67(+1.03%) |
Mar 11, 2016 | 63.42 | 67.20 | 63.04 | 65.29 | 644,156 | -2.41(-3.56%) |
Mar 10, 2016 | 67.44 | 68.51 | 66.53 | 67.70 | 228,150 | +0.58(+0.86%) |
Mar 09, 2016 | 66.73 | 67.21 | 65.99 | 67.12 | 235,069 | +1.07(+1.62%) |
Mar 08, 2016 | 66.30 | 67.37 | 65.97 | 66.05 | 247,367 | -0.34(-0.51%) |
Mar 07, 2016 | 66.01 | 67.18 | 65.60 | 66.39 | 264,974 | -0.20(-0.30%) |
Mar 04, 2016 | 66.66 | 67.00 | 66.02 | 66.59 | 200,322 | +0.00(+0.00%) |
Mar 03, 2016 | 66.70 | 66.98 | 65.80 | 66.59 | 193,773 | -0.29(-0.43%) |
Mar 02, 2016 | 66.84 | 67.08 | 66.08 | 66.88 | 185,982 | +0.09(+0.13%) |