Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.05 | 72.48 | 70.61 | 71.06 | 1,641,987 | -1.44(-1.99%) |
May 27, 2016 | 71.51 | 72.50 | 72.50 | 72.50 | 1,206,057 | +0.95(+1.33%) |
May 26, 2016 | 71.75 | 72.17 | 70.74 | 71.55 | 1,344,212 | +0.15(+0.22%) |
May 25, 2016 | 69.61 | 71.55 | 69.15 | 71.39 | 1,325,871 | +2.29(+3.31%) |
May 24, 2016 | 69.60 | 70.13 | 69.07 | 69.10 | 2,018,828 | -0.03(-0.04%) |
May 23, 2016 | 68.67 | 69.47 | 68.67 | 69.13 | 1,301,340 | +0.01(+0.01%) |
May 20, 2016 | 69.17 | 70.04 | 68.90 | 69.12 | 1,377,335 | +0.53(+0.78%) |
May 19, 2016 | 68.51 | 69.40 | 67.89 | 68.59 | 1,789,405 | -0.36(-0.53%) |
May 18, 2016 | 68.64 | 69.93 | 68.59 | 68.95 | 1,766,398 | +0.00(+0.00%) |
May 17, 2016 | 70.44 | 70.84 | 68.75 | 68.95 | 2,022,073 | -1.48(-2.11%) |
May 16, 2016 | 69.54 | 70.97 | 69.47 | 70.43 | 2,035,479 | +1.49(+2.17%) |
May 13, 2016 | 68.42 | 69.09 | 67.30 | 68.94 | 2,418,530 | +0.26(+0.38%) |
May 12, 2016 | 68.44 | 69.18 | 67.67 | 68.68 | 2,420,499 | +1.10(+1.63%) |
May 11, 2016 | 64.05 | 68.56 | 63.97 | 67.57 | 6,401,540 | +6.15(+10.01%) |
May 10, 2016 | 60.99 | 61.92 | 60.70 | 61.43 | 1,674,812 | +0.53(+0.86%) |
May 09, 2016 | 61.89 | 63.56 | 60.71 | 60.90 | 1,965,704 | -1.22(-1.97%) |
May 06, 2016 | 60.62 | 62.52 | 60.35 | 62.12 | 1,573,734 | +1.38(+2.28%) |
May 05, 2016 | 60.45 | 61.67 | 60.45 | 60.74 | 1,161,890 | +0.46(+0.77%) |
May 04, 2016 | 60.64 | 61.16 | 60.07 | 60.28 | 870,995 | -0.67(-1.10%) |
May 03, 2016 | 61.15 | 61.63 | 60.49 | 60.95 | 963,940 | -0.52(-0.84%) |
May 02, 2016 | 60.12 | 61.88 | 59.90 | 61.46 | 1,300,526 | +1.57(+2.63%) |
Apr 29, 2016 | 60.15 | 60.15 | 59.35 | 59.89 | 1,181,397 | -0.24(-0.39%) |
Apr 28, 2016 | 61.07 | 61.24 | 59.88 | 60.12 | 717,571 | -1.30(-2.12%) |
Apr 27, 2016 | 61.25 | 62.23 | 60.90 | 61.43 | 903,049 | +0.09(+0.15%) |
Apr 26, 2016 | 60.62 | 61.51 | 60.45 | 61.34 | 1,360,963 | +1.06(+1.76%) |
Apr 25, 2016 | 60.08 | 60.53 | 59.88 | 60.28 | 1,110,177 | +0.32(+0.53%) |
Apr 22, 2016 | 59.43 | 60.38 | 59.43 | 59.96 | 1,402,611 | +0.54(+0.91%) |
Apr 21, 2016 | 59.43 | 59.73 | 59.32 | 59.42 | 1,423,293 | -0.01(-0.02%) |
Apr 20, 2016 | 59.04 | 59.52 | 58.38 | 59.43 | 1,678,238 | +0.28(+0.47%) |
Apr 19, 2016 | 59.61 | 59.61 | 58.47 | 59.14 | 2,163,285 | -0.14(-0.23%) |
Apr 18, 2016 | 58.74 | 59.33 | 58.61 | 59.28 | 1,038,074 | +0.11(+0.18%) |
Apr 15, 2016 | 59.51 | 59.61 | 58.87 | 59.17 | 1,656,223 | -0.07(-0.12%) |
Apr 14, 2016 | 59.05 | 59.64 | 58.74 | 59.24 | 2,043,496 | +0.41(+0.69%) |
Apr 13, 2016 | 59.56 | 60.03 | 58.32 | 58.84 | 2,568,852 | -0.27(-0.46%) |
Apr 12, 2016 | 59.36 | 59.61 | 59.07 | 59.11 | 1,182,132 | +0.05(+0.08%) |
Apr 11, 2016 | 58.95 | 59.69 | 58.87 | 59.06 | 1,235,666 | +0.36(+0.62%) |
Apr 08, 2016 | 59.42 | 59.49 | 58.35 | 58.70 | 1,723,018 | +0.14(+0.25%) |
Apr 07, 2016 | 59.65 | 60.58 | 58.15 | 58.56 | 1,467,331 | -1.21(-2.03%) |
Apr 06, 2016 | 58.32 | 59.81 | 57.69 | 59.77 | 1,366,848 | +1.38(+2.37%) |
Apr 05, 2016 | 58.49 | 59.27 | 57.99 | 58.38 | 908,771 | -0.75(-1.27%) |
Apr 04, 2016 | 59.18 | 59.65 | 58.83 | 59.14 | 1,624,130 | +0.12(+0.20%) |
Apr 01, 2016 | 57.42 | 59.29 | 57.38 | 59.02 | 2,713,172 | +1.15(+1.99%) |
Mar 31, 2016 | 57.82 | 58.23 | 57.61 | 57.87 | 1,353,092 | -0.05(-0.09%) |
Mar 30, 2016 | 57.29 | 58.16 | 56.94 | 57.92 | 1,186,693 | +0.93(+1.64%) |
Mar 29, 2016 | 56.20 | 57.03 | 55.68 | 56.99 | 881,541 | +0.76(+1.35%) |
Mar 28, 2016 | 56.11 | 56.36 | 55.69 | 56.23 | 896,827 | +0.18(+0.32%) |
Mar 24, 2016 | 54.92 | 56.05 | 56.05 | 56.05 | 785,478 | +0.48(+0.86%) |
Mar 23, 2016 | 56.08 | 56.29 | 55.45 | 55.57 | 1,165,720 | -0.70(-1.24%) |
Mar 22, 2016 | 55.54 | 56.63 | 55.39 | 56.27 | 1,354,129 | +0.47(+0.84%) |
Mar 21, 2016 | 55.56 | 56.06 | 55.17 | 55.80 | 1,276,260 | +0.24(+0.42%) |
Mar 18, 2016 | 56.45 | 56.80 | 54.94 | 55.56 | 2,107,372 | -0.95(-1.68%) |
Mar 17, 2016 | 55.64 | 56.91 | 55.03 | 56.51 | 1,475,298 | +0.73(+1.31%) |
Mar 16, 2016 | 53.50 | 55.84 | 53.50 | 55.78 | 1,614,336 | +2.20(+4.11%) |
Mar 15, 2016 | 53.71 | 54.35 | 53.26 | 53.58 | 1,456,513 | -0.75(-1.38%) |
Mar 14, 2016 | 54.65 | 55.18 | 54.07 | 54.33 | 1,492,180 | -0.83(-1.50%) |
Mar 11, 2016 | 53.85 | 55.75 | 53.55 | 55.16 | 1,231,850 | +1.68(+3.13%) |
Mar 10, 2016 | 53.94 | 54.53 | 53.08 | 53.48 | 1,515,786 | -0.77(-1.43%) |
Mar 09, 2016 | 52.96 | 54.35 | 52.78 | 54.26 | 1,574,509 | +1.59(+3.01%) |
Mar 08, 2016 | 52.54 | 53.26 | 52.28 | 52.67 | 1,668,180 | -0.29(-0.54%) |
Mar 07, 2016 | 53.16 | 54.01 | 52.17 | 52.96 | 2,007,366 | -0.33(-0.63%) |
Mar 04, 2016 | 51.81 | 53.16 | 51.65 | 53.29 | 1,548,001 | +1.76(+3.41%) |
Mar 03, 2016 | 51.77 | 52.14 | 50.46 | 51.54 | 1,396,480 | -0.44(-0.85%) |
Mar 02, 2016 | 52.47 | 53.52 | 51.67 | 51.98 | 1,271,118 | -0.86(-1.62%) |