Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.86 | 85.75 | 83.48 | 84.89 | 1,070,780 | +1.47(+1.76%) |
May 27, 2016 | 85.18 | 83.42 | 83.42 | 83.42 | 851,000 | -1.70(-2.00%) |
May 26, 2016 | 82.94 | 86.04 | 82.65 | 85.12 | 1,359,184 | +2.82(+3.43%) |
May 25, 2016 | 81.75 | 85.21 | 79.03 | 82.30 | 3,704,118 | +9.78(+13.49%) |
May 24, 2016 | 72.73 | 73.37 | 71.63 | 72.52 | 939,164 | +0.93(+1.30%) |
May 23, 2016 | 72.25 | 73.20 | 71.15 | 71.59 | 562,615 | -0.38(-0.53%) |
May 20, 2016 | 71.04 | 73.70 | 70.36 | 71.97 | 675,643 | +2.22(+3.18%) |
May 19, 2016 | 68.50 | 70.35 | 67.43 | 69.75 | 510,477 | +0.31(+0.45%) |
May 18, 2016 | 68.34 | 70.56 | 67.80 | 69.44 | 471,390 | +0.00(+0.00%) |
May 17, 2016 | 69.25 | 70.95 | 68.65 | 69.44 | 480,362 | +0.09(+0.13%) |
May 16, 2016 | 69.43 | 69.89 | 68.70 | 69.35 | 581,554 | +0.54(+0.78%) |
May 13, 2016 | 70.65 | 71.60 | 68.63 | 68.81 | 574,794 | -2.07(-2.92%) |
May 12, 2016 | 71.21 | 72.56 | 70.31 | 70.88 | 637,939 | +0.04(+0.06%) |
May 11, 2016 | 70.24 | 73.17 | 69.94 | 70.84 | 498,842 | +0.55(+0.78%) |
May 10, 2016 | 69.91 | 70.81 | 69.44 | 70.29 | 290,618 | +1.06(+1.53%) |
May 09, 2016 | 68.00 | 69.88 | 67.93 | 69.23 | 384,025 | +1.19(+1.75%) |
May 06, 2016 | 67.00 | 68.04 | 66.09 | 68.04 | 452,621 | +0.68(+1.01%) |
May 05, 2016 | 67.70 | 69.79 | 67.03 | 67.36 | 437,795 | -1.37(-1.99%) |
May 04, 2016 | 69.00 | 70.01 | 67.54 | 68.73 | 315,885 | -0.69(-0.99%) |
May 03, 2016 | 70.28 | 70.63 | 68.35 | 69.42 | 372,531 | -1.86(-2.61%) |
May 02, 2016 | 71.07 | 71.28 | 69.41 | 71.28 | 368,512 | +0.68(+0.96%) |
Apr 29, 2016 | 70.26 | 71.37 | 69.54 | 70.60 | 486,028 | +0.40(+0.57%) |
Apr 28, 2016 | 70.40 | 73.18 | 69.99 | 70.20 | 552,723 | -0.86(-1.21%) |
Apr 27, 2016 | 69.63 | 71.09 | 69.20 | 71.06 | 594,579 | +2.78(+4.07%) |
Apr 26, 2016 | 66.63 | 68.40 | 66.22 | 68.28 | 306,112 | +1.84(+2.77%) |
Apr 25, 2016 | 67.82 | 68.00 | 65.79 | 66.44 | 310,237 | -1.54(-2.27%) |
Apr 22, 2016 | 67.70 | 68.38 | 67.42 | 67.98 | 435,485 | +0.37(+0.55%) |
Apr 21, 2016 | 67.45 | 68.25 | 67.25 | 67.61 | 377,276 | +0.06(+0.09%) |
Apr 20, 2016 | 67.89 | 68.06 | 67.06 | 67.55 | 292,860 | -0.58(-0.85%) |
Apr 19, 2016 | 68.02 | 68.40 | 67.56 | 68.13 | 627,271 | +0.10(+0.15%) |
Apr 18, 2016 | 66.40 | 68.15 | 66.10 | 68.03 | 482,963 | +0.90(+1.34%) |
Apr 15, 2016 | 67.35 | 67.52 | 66.40 | 67.13 | 588,796 | -0.63(-0.93%) |
Apr 14, 2016 | 67.34 | 68.33 | 66.80 | 67.76 | 400,026 | +0.61(+0.91%) |
Apr 13, 2016 | 67.47 | 68.12 | 65.88 | 67.15 | 527,553 | +0.05(+0.07%) |
Apr 12, 2016 | 65.14 | 67.94 | 65.14 | 67.10 | 574,748 | +2.38(+3.68%) |
Apr 11, 2016 | 66.08 | 68.63 | 64.71 | 64.72 | 690,664 | +0.28(+0.43%) |
Apr 08, 2016 | 64.66 | 65.47 | 63.81 | 64.44 | 266,580 | +0.55(+0.86%) |
Apr 07, 2016 | 64.52 | 65.15 | 62.93 | 63.89 | 602,183 | -1.31(-2.01%) |
Apr 06, 2016 | 65.22 | 65.96 | 64.20 | 65.20 | 473,575 | +0.20(+0.31%) |
Apr 05, 2016 | 63.36 | 66.02 | 62.86 | 65.00 | 688,143 | +1.13(+1.77%) |
Apr 04, 2016 | 65.86 | 66.20 | 63.82 | 63.87 | 743,134 | -1.85(-2.81%) |
Apr 01, 2016 | 63.95 | 66.51 | 63.51 | 65.72 | 727,614 | +1.05(+1.62%) |
Mar 31, 2016 | 64.14 | 65.47 | 63.35 | 64.67 | 530,254 | +0.57(+0.89%) |
Mar 30, 2016 | 65.65 | 65.97 | 63.37 | 64.10 | 487,774 | -1.15(-1.76%) |
Mar 29, 2016 | 61.75 | 65.48 | 61.65 | 65.25 | 590,442 | +3.17(+5.11%) |
Mar 28, 2016 | 63.53 | 63.66 | 61.10 | 62.08 | 319,234 | -1.14(-1.80%) |
Mar 24, 2016 | 63.31 | 63.22 | 63.22 | 63.22 | 307,800 | -0.41(-0.64%) |
Mar 23, 2016 | 63.57 | 64.72 | 63.16 | 63.63 | 727,428 | -0.36(-0.56%) |
Mar 22, 2016 | 62.50 | 64.38 | 62.25 | 63.99 | 1,060,969 | +0.78(+1.23%) |
Mar 21, 2016 | 62.66 | 63.35 | 62.21 | 63.21 | 949,003 | +0.42(+0.67%) |
Mar 18, 2016 | 61.23 | 63.06 | 60.85 | 62.79 | 1,119,599 | +2.01(+3.31%) |
Mar 17, 2016 | 59.06 | 61.20 | 58.84 | 60.78 | 716,874 | +1.72(+2.91%) |
Mar 16, 2016 | 56.43 | 59.73 | 56.36 | 59.06 | 580,356 | +2.54(+4.49%) |
Mar 15, 2016 | 57.22 | 57.58 | 56.10 | 56.52 | 401,471 | -1.38(-2.38%) |
Mar 14, 2016 | 58.58 | 58.87 | 57.28 | 57.90 | 364,548 | -0.73(-1.25%) |
Mar 11, 2016 | 57.42 | 59.44 | 57.18 | 58.63 | 520,979 | +2.18(+3.86%) |
Mar 10, 2016 | 58.87 | 58.87 | 55.10 | 56.45 | 655,596 | -2.22(-3.78%) |
Mar 09, 2016 | 59.60 | 59.98 | 57.90 | 58.67 | 504,661 | -0.37(-0.63%) |
Mar 08, 2016 | 60.65 | 61.20 | 58.89 | 59.04 | 663,542 | -2.25(-3.67%) |
Mar 07, 2016 | 59.42 | 62.11 | 59.20 | 61.29 | 595,491 | +1.61(+2.70%) |
Mar 04, 2016 | 60.29 | 60.90 | 58.97 | 59.68 | 793,467 | -0.52(-0.86%) |
Mar 03, 2016 | 58.96 | 60.32 | 57.15 | 60.20 | 924,043 | +0.82(+1.38%) |
Mar 02, 2016 | 58.39 | 59.45 | 57.30 | 59.38 | 679,782 | +0.57(+0.97%) |