Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 69.94 | 69.96 | 69.02 | 69.72 | 443,946 | -0.14(-0.20%) |
May 27, 2016 | 67.85 | 69.86 | 69.86 | 69.86 | 252,500 | +2.20(+3.25%) |
May 26, 2016 | 67.14 | 68.29 | 66.62 | 67.66 | 299,749 | +0.39(+0.58%) |
May 25, 2016 | 68.07 | 68.67 | 67.09 | 67.27 | 272,325 | -0.65(-0.96%) |
May 24, 2016 | 65.16 | 68.09 | 65.16 | 67.92 | 339,948 | +2.81(+4.32%) |
May 23, 2016 | 65.00 | 65.71 | 64.39 | 65.11 | 353,090 | +0.23(+0.35%) |
May 20, 2016 | 63.74 | 65.07 | 62.67 | 64.88 | 432,643 | +1.25(+1.96%) |
May 19, 2016 | 63.13 | 63.92 | 62.70 | 63.63 | 210,061 | +0.24(+0.38%) |
May 18, 2016 | 62.91 | 64.44 | 62.61 | 63.39 | 363,015 | -0.02(-0.03%) |
May 17, 2016 | 64.87 | 65.86 | 62.70 | 63.41 | 490,164 | -1.56(-2.40%) |
May 16, 2016 | 63.55 | 65.52 | 63.43 | 64.97 | 600,847 | +1.59(+2.51%) |
May 13, 2016 | 63.98 | 64.35 | 63.20 | 63.38 | 413,990 | -0.80(-1.25%) |
May 12, 2016 | 65.52 | 65.76 | 62.65 | 64.18 | 333,240 | -1.35(-2.06%) |
May 11, 2016 | 68.01 | 68.94 | 65.34 | 65.53 | 453,147 | -2.83(-4.14%) |
May 10, 2016 | 64.85 | 70.52 | 67.54 | 68.36 | 1,946,801 | +3.51(+5.41%) |
May 09, 2016 | 62.23 | 66.00 | 61.61 | 64.85 | 741,042 | +2.39(+3.83%) |
May 06, 2016 | 63.39 | 63.54 | 61.52 | 62.46 | 453,462 | -1.03(-1.62%) |
May 05, 2016 | 63.44 | 64.48 | 61.57 | 63.49 | 444,044 | -0.25(-0.39%) |
May 04, 2016 | 64.85 | 66.28 | 63.65 | 63.74 | 400,196 | -1.80(-2.75%) |
May 03, 2016 | 67.33 | 68.38 | 65.23 | 65.54 | 449,727 | -2.37(-3.49%) |
May 02, 2016 | 67.95 | 69.17 | 67.08 | 67.91 | 319,420 | +0.66(+0.98%) |
Apr 29, 2016 | 67.09 | 68.72 | 65.73 | 67.25 | 392,084 | +0.00(+0.00%) |
Apr 28, 2016 | 68.13 | 69.05 | 67.06 | 67.25 | 174,358 | -0.96(-1.41%) |
Apr 27, 2016 | 68.51 | 69.40 | 68.13 | 68.21 | 222,576 | -0.29(-0.42%) |
Apr 26, 2016 | 69.07 | 69.73 | 68.12 | 68.50 | 286,055 | -0.39(-0.57%) |
Apr 25, 2016 | 67.04 | 69.90 | 66.73 | 68.89 | 587,713 | +2.16(+3.24%) |
Apr 22, 2016 | 66.80 | 67.92 | 66.30 | 66.73 | 305,209 | -0.22(-0.33%) |
Apr 21, 2016 | 67.58 | 68.64 | 66.82 | 66.95 | 255,340 | -0.54(-0.80%) |
Apr 20, 2016 | 69.08 | 69.89 | 67.42 | 67.49 | 297,022 | -1.01(-1.47%) |
Apr 19, 2016 | 69.17 | 69.68 | 67.16 | 68.50 | 383,282 | -0.39(-0.57%) |
Apr 18, 2016 | 68.15 | 69.28 | 67.92 | 68.89 | 455,311 | +0.57(+0.83%) |
Apr 15, 2016 | 65.39 | 69.07 | 64.48 | 68.32 | 967,851 | +3.18(+4.88%) |
Apr 14, 2016 | 64.95 | 65.96 | 64.55 | 65.14 | 441,507 | +0.15(+0.23%) |
Apr 13, 2016 | 62.28 | 65.85 | 62.09 | 64.99 | 565,844 | +3.29(+5.33%) |
Apr 12, 2016 | 59.80 | 62.35 | 58.57 | 61.70 | 446,042 | +1.93(+3.23%) |
Apr 11, 2016 | 60.77 | 61.96 | 59.57 | 59.77 | 348,460 | -1.32(-2.16%) |
Apr 08, 2016 | 62.59 | 63.66 | 59.67 | 61.09 | 368,448 | -1.23(-1.97%) |
Apr 07, 2016 | 63.51 | 63.69 | 61.89 | 62.32 | 332,889 | -1.38(-2.17%) |
Apr 06, 2016 | 61.45 | 64.00 | 60.99 | 63.70 | 366,559 | +2.17(+3.53%) |
Apr 05, 2016 | 61.68 | 62.88 | 61.09 | 61.53 | 330,147 | -0.83(-1.33%) |
Apr 04, 2016 | 61.04 | 63.49 | 60.64 | 62.36 | 488,369 | +1.44(+2.36%) |
Apr 01, 2016 | 56.49 | 61.88 | 56.42 | 60.92 | 1,088,591 | +4.66(+8.28%) |
Mar 31, 2016 | 55.66 | 56.87 | 55.11 | 56.26 | 267,632 | +0.91(+1.64%) |
Mar 30, 2016 | 56.83 | 57.16 | 55.25 | 55.35 | 456,029 | -1.18(-2.09%) |
Mar 29, 2016 | 54.15 | 56.76 | 53.33 | 56.53 | 390,848 | +2.12(+3.90%) |
Mar 28, 2016 | 54.35 | 54.55 | 53.15 | 54.41 | 270,806 | +0.25(+0.46%) |
Mar 24, 2016 | 55.27 | 54.16 | 54.16 | 54.16 | 266,400 | -1.34(-2.41%) |
Mar 23, 2016 | 55.29 | 56.08 | 54.26 | 55.50 | 371,473 | +0.36(+0.65%) |
Mar 22, 2016 | 54.00 | 56.30 | 54.00 | 55.14 | 371,027 | +0.93(+1.72%) |
Mar 21, 2016 | 54.75 | 55.17 | 54.08 | 54.21 | 253,018 | -0.92(-1.67%) |
Mar 18, 2016 | 53.86 | 55.45 | 52.79 | 55.13 | 626,355 | +1.83(+3.43%) |
Mar 17, 2016 | 53.73 | 54.20 | 50.18 | 53.30 | 658,556 | -0.38(-0.71%) |
Mar 16, 2016 | 56.36 | 56.97 | 53.46 | 53.68 | 657,798 | -2.97(-5.24%) |
Mar 15, 2016 | 57.50 | 57.57 | 56.29 | 56.65 | 362,324 | -1.24(-2.14%) |
Mar 14, 2016 | 56.69 | 59.92 | 56.67 | 57.89 | 482,885 | +1.03(+1.81%) |
Mar 11, 2016 | 55.12 | 57.98 | 54.59 | 56.86 | 603,491 | +2.15(+3.93%) |
Mar 10, 2016 | 54.99 | 55.76 | 53.10 | 54.71 | 418,153 | +0.21(+0.39%) |
Mar 09, 2016 | 55.70 | 56.72 | 53.92 | 54.50 | 506,231 | -1.28(-2.29%) |
Mar 08, 2016 | 58.15 | 58.99 | 55.18 | 55.78 | 569,636 | -2.72(-4.65%) |
Mar 07, 2016 | 57.51 | 59.60 | 56.97 | 58.50 | 533,000 | +0.80(+1.39%) |
Mar 04, 2016 | 56.37 | 57.90 | 55.68 | 57.70 | 474,169 | +0.88(+1.55%) |
Mar 03, 2016 | 57.24 | 57.24 | 54.60 | 56.82 | 548,636 | -0.58(-1.01%) |
Mar 02, 2016 | 56.76 | 58.24 | 55.24 | 57.40 | 650,905 | +0.59(+1.04%) |