Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.42 | 65.09 | 63.26 | 64.94 | 317,660 | +0.68(+1.06%) |
May 27, 2016 | 62.61 | 64.26 | 64.26 | 64.26 | 508,900 | +1.82(+2.91%) |
May 26, 2016 | 62.04 | 62.61 | 61.69 | 62.44 | 200,388 | +0.64(+1.04%) |
May 25, 2016 | 61.67 | 63.12 | 60.53 | 61.80 | 188,955 | +0.26(+0.42%) |
May 24, 2016 | 60.22 | 61.99 | 59.94 | 61.54 | 197,425 | +1.78(+2.98%) |
May 23, 2016 | 58.83 | 60.78 | 58.72 | 59.76 | 214,818 | +0.77(+1.31%) |
May 20, 2016 | 58.93 | 59.42 | 58.22 | 58.99 | 226,176 | +0.30(+0.51%) |
May 19, 2016 | 59.35 | 59.84 | 58.27 | 58.69 | 147,245 | -1.06(-1.77%) |
May 18, 2016 | 59.12 | 59.99 | 58.75 | 59.75 | 211,389 | +0.63(+1.07%) |
May 17, 2016 | 61.53 | 61.68 | 58.83 | 59.12 | 319,208 | -2.49(-4.04%) |
May 16, 2016 | 61.37 | 62.34 | 60.62 | 61.61 | 290,726 | +0.42(+0.69%) |
May 13, 2016 | 59.46 | 65.79 | 59.17 | 61.19 | 1,089,909 | +2.89(+4.96%) |
May 12, 2016 | 58.70 | 59.55 | 57.96 | 58.30 | 303,746 | -0.02(-0.03%) |
May 11, 2016 | 59.70 | 61.25 | 58.17 | 58.32 | 237,564 | -1.37(-2.30%) |
May 10, 2016 | 57.87 | 59.98 | 57.62 | 59.69 | 228,037 | +1.78(+3.07%) |
May 09, 2016 | 56.83 | 58.57 | 56.83 | 57.91 | 197,589 | +1.03(+1.81%) |
May 06, 2016 | 56.13 | 57.52 | 56.13 | 56.88 | 161,584 | +0.32(+0.57%) |
May 05, 2016 | 55.99 | 56.92 | 55.60 | 56.56 | 301,063 | +0.51(+0.91%) |
May 04, 2016 | 56.12 | 56.86 | 55.81 | 56.05 | 251,388 | -0.32(-0.57%) |
May 03, 2016 | 57.26 | 57.41 | 55.90 | 56.37 | 364,699 | -1.47(-2.54%) |
May 02, 2016 | 58.22 | 58.22 | 56.75 | 57.84 | 292,648 | +0.03(+0.05%) |
Apr 29, 2016 | 58.46 | 58.61 | 57.31 | 57.81 | 215,443 | -1.05(-1.78%) |
Apr 28, 2016 | 59.38 | 60.27 | 58.38 | 58.86 | 177,806 | -0.68(-1.14%) |
Apr 27, 2016 | 60.19 | 60.55 | 58.66 | 59.54 | 262,078 | -1.00(-1.65%) |
Apr 26, 2016 | 58.39 | 60.61 | 58.39 | 60.54 | 301,923 | +2.29(+3.93%) |
Apr 25, 2016 | 59.13 | 59.83 | 57.75 | 58.25 | 256,224 | -1.25(-2.10%) |
Apr 22, 2016 | 59.00 | 59.99 | 58.25 | 59.50 | 303,471 | -0.02(-0.03%) |
Apr 21, 2016 | 57.29 | 59.71 | 56.79 | 59.52 | 422,124 | +2.01(+3.50%) |
Apr 20, 2016 | 55.28 | 58.05 | 54.89 | 57.51 | 243,814 | +2.17(+3.92%) |
Apr 19, 2016 | 56.55 | 56.94 | 54.99 | 55.34 | 193,555 | -1.26(-2.23%) |
Apr 18, 2016 | 55.61 | 56.80 | 54.90 | 56.60 | 323,293 | +0.89(+1.60%) |
Apr 15, 2016 | 56.08 | 56.08 | 54.83 | 55.71 | 232,192 | -0.37(-0.66%) |
Apr 14, 2016 | 54.34 | 56.23 | 53.93 | 56.08 | 303,377 | +1.74(+3.20%) |
Apr 13, 2016 | 53.66 | 54.44 | 53.34 | 54.34 | 153,112 | +1.08(+2.03%) |
Apr 12, 2016 | 52.91 | 54.11 | 52.60 | 53.26 | 192,959 | +0.30(+0.57%) |
Apr 11, 2016 | 53.31 | 53.75 | 52.47 | 52.96 | 293,152 | -0.01(-0.02%) |
Apr 08, 2016 | 52.84 | 53.17 | 52.26 | 52.97 | 174,753 | +0.78(+1.49%) |
Apr 07, 2016 | 53.71 | 54.39 | 51.77 | 52.19 | 280,658 | -2.01(-3.71%) |
Apr 06, 2016 | 54.96 | 55.50 | 53.66 | 54.20 | 346,450 | -0.83(-1.51%) |
Apr 05, 2016 | 54.28 | 55.23 | 53.41 | 55.03 | 372,037 | +0.15(+0.27%) |
Apr 04, 2016 | 56.39 | 56.39 | 54.82 | 54.88 | 314,709 | -1.58(-2.80%) |
Apr 01, 2016 | 54.71 | 56.76 | 53.97 | 56.46 | 352,090 | +1.43(+2.60%) |
Mar 31, 2016 | 54.44 | 55.57 | 54.22 | 55.03 | 278,477 | +0.73(+1.34%) |
Mar 30, 2016 | 55.21 | 55.47 | 53.64 | 54.30 | 182,526 | -0.31(-0.57%) |
Mar 29, 2016 | 53.32 | 54.63 | 52.07 | 54.61 | 309,149 | +1.05(+1.96%) |
Mar 28, 2016 | 55.30 | 55.30 | 52.93 | 53.56 | 211,618 | -1.74(-3.15%) |
Mar 24, 2016 | 54.54 | 55.30 | 55.30 | 55.30 | 169,000 | -0.11(-0.20%) |
Mar 23, 2016 | 54.39 | 56.17 | 54.20 | 55.41 | 375,870 | +1.31(+2.42%) |
Mar 22, 2016 | 54.05 | 54.68 | 53.66 | 54.10 | 176,285 | -0.39(-0.72%) |
Mar 21, 2016 | 55.34 | 55.78 | 54.25 | 54.49 | 160,393 | -0.86(-1.55%) |
Mar 18, 2016 | 56.11 | 56.24 | 55.24 | 55.35 | 481,724 | -0.04(-0.07%) |
Mar 17, 2016 | 54.34 | 55.50 | 53.97 | 55.39 | 324,450 | +0.89(+1.63%) |
Mar 16, 2016 | 52.82 | 55.31 | 52.82 | 54.50 | 203,064 | +1.46(+2.75%) |
Mar 15, 2016 | 54.96 | 55.18 | 52.95 | 53.04 | 172,134 | -2.25(-4.07%) |
Mar 14, 2016 | 53.42 | 55.37 | 53.02 | 55.29 | 219,083 | +1.87(+3.50%) |
Mar 11, 2016 | 54.00 | 54.40 | 53.15 | 53.42 | 314,201 | +0.22(+0.41%) |
Mar 10, 2016 | 54.57 | 55.00 | 53.00 | 53.20 | 289,245 | -1.33(-2.44%) |
Mar 09, 2016 | 52.71 | 54.54 | 52.62 | 54.53 | 231,905 | +2.14(+4.08%) |
Mar 08, 2016 | 54.30 | 54.46 | 52.37 | 52.39 | 243,377 | -2.15(-3.94%) |
Mar 07, 2016 | 54.58 | 55.09 | 54.04 | 54.54 | 150,457 | -0.37(-0.67%) |
Mar 04, 2016 | 54.82 | 56.51 | 54.39 | 54.91 | 338,590 | -0.03(-0.05%) |
Mar 03, 2016 | 52.56 | 55.17 | 52.50 | 54.94 | 492,374 | +2.08(+3.93%) |
Mar 02, 2016 | 52.60 | 53.25 | 52.49 | 52.86 | 307,194 | +0.15(+0.28%) |