Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 69.05 | 69.24 | 67.40 | 67.83 | 580,854 | -1.49(-2.15%) |
May 27, 2016 | 66.53 | 69.32 | 69.32 | 69.32 | 710,800 | +2.39(+3.57%) |
May 26, 2016 | 65.21 | 67.47 | 65.21 | 66.93 | 461,153 | +1.59(+2.43%) |
May 25, 2016 | 65.45 | 65.75 | 64.37 | 65.34 | 550,174 | +0.41(+0.63%) |
May 24, 2016 | 63.79 | 65.22 | 63.57 | 64.93 | 956,345 | +1.33(+2.09%) |
May 23, 2016 | 64.72 | 64.96 | 63.44 | 63.60 | 635,018 | -0.88(-1.36%) |
May 20, 2016 | 63.94 | 64.66 | 63.67 | 64.48 | 546,593 | +0.84(+1.32%) |
May 19, 2016 | 63.63 | 65.10 | 62.15 | 63.64 | 483,830 | -0.77(-1.20%) |
May 18, 2016 | 63.26 | 65.20 | 62.69 | 64.41 | 439,530 | +0.86(+1.35%) |
May 17, 2016 | 65.00 | 65.17 | 63.40 | 63.55 | 640,394 | -1.36(-2.10%) |
May 16, 2016 | 65.06 | 65.74 | 64.32 | 64.91 | 380,463 | -0.22(-0.34%) |
May 13, 2016 | 64.58 | 65.84 | 64.56 | 65.13 | 436,635 | +0.03(+0.05%) |
May 12, 2016 | 67.25 | 67.28 | 64.38 | 65.10 | 1,082,619 | -1.37(-2.06%) |
May 11, 2016 | 65.85 | 67.30 | 65.85 | 66.47 | 775,300 | +0.49(+0.74%) |
May 10, 2016 | 65.72 | 66.28 | 64.76 | 65.98 | 616,925 | +0.24(+0.37%) |
May 09, 2016 | 66.54 | 66.97 | 65.35 | 65.74 | 485,699 | -0.88(-1.32%) |
May 06, 2016 | 66.18 | 66.95 | 65.20 | 66.62 | 573,902 | +0.59(+0.89%) |
May 05, 2016 | 65.75 | 66.78 | 64.63 | 66.03 | 659,913 | +0.61(+0.93%) |
May 04, 2016 | 68.06 | 69.18 | 65.20 | 65.42 | 758,577 | -3.00(-4.38%) |
May 03, 2016 | 69.50 | 70.99 | 68.09 | 68.42 | 846,201 | -0.66(-0.96%) |
May 02, 2016 | 71.13 | 71.14 | 68.99 | 69.08 | 953,615 | -2.47(-3.45%) |
Apr 29, 2016 | 70.59 | 72.46 | 68.00 | 71.55 | 3,418,973 | -9.55(-11.78%) |
Apr 28, 2016 | 84.93 | 88.65 | 79.53 | 81.10 | 2,056,687 | -4.83(-5.62%) |
Apr 27, 2016 | 84.92 | 86.27 | 83.20 | 85.93 | 460,248 | +0.14(+0.16%) |
Apr 26, 2016 | 84.94 | 86.02 | 84.31 | 85.79 | 289,046 | +1.21(+1.43%) |
Apr 25, 2016 | 84.71 | 85.71 | 84.20 | 84.58 | 426,383 | -0.75(-0.88%) |
Apr 22, 2016 | 84.63 | 87.79 | 83.80 | 85.33 | 437,091 | +0.48(+0.57%) |
Apr 21, 2016 | 86.77 | 86.77 | 84.12 | 84.85 | 634,217 | -1.77(-2.04%) |
Apr 20, 2016 | 86.00 | 87.37 | 85.93 | 86.62 | 462,699 | +0.43(+0.50%) |
Apr 19, 2016 | 87.10 | 87.79 | 85.40 | 86.19 | 525,110 | -1.16(-1.33%) |
Apr 18, 2016 | 85.35 | 88.08 | 85.31 | 87.35 | 507,196 | +1.16(+1.35%) |
Apr 15, 2016 | 87.87 | 88.53 | 85.67 | 86.19 | 767,612 | -1.02(-1.17%) |
Apr 14, 2016 | 87.70 | 90.91 | 85.91 | 87.21 | 2,767,281 | +5.94(+7.31%) |
Apr 13, 2016 | 78.25 | 81.96 | 78.12 | 81.27 | 608,732 | +3.74(+4.82%) |
Apr 12, 2016 | 76.17 | 78.28 | 74.87 | 77.53 | 496,365 | +1.84(+2.43%) |
Apr 11, 2016 | 77.25 | 77.72 | 75.10 | 75.69 | 370,249 | -1.81(-2.34%) |
Apr 08, 2016 | 76.40 | 78.93 | 76.17 | 77.50 | 393,452 | +1.71(+2.26%) |
Apr 07, 2016 | 77.18 | 77.36 | 75.41 | 75.79 | 332,003 | -2.25(-2.88%) |
Apr 06, 2016 | 76.79 | 78.08 | 75.25 | 78.04 | 315,109 | +1.47(+1.92%) |
Apr 05, 2016 | 77.23 | 78.03 | 75.65 | 76.57 | 317,568 | -1.38(-1.77%) |
Apr 04, 2016 | 77.93 | 78.68 | 75.93 | 77.95 | 426,696 | +0.26(+0.33%) |
Apr 01, 2016 | 78.98 | 79.39 | 76.04 | 77.69 | 536,570 | -2.05(-2.57%) |
Mar 31, 2016 | 77.97 | 80.58 | 77.14 | 79.74 | 904,079 | +1.58(+2.02%) |
Mar 30, 2016 | 77.21 | 79.89 | 76.42 | 78.16 | 835,900 | +1.17(+1.52%) |
Mar 29, 2016 | 72.13 | 77.09 | 71.65 | 76.99 | 830,059 | +4.69(+6.49%) |
Mar 28, 2016 | 74.59 | 74.59 | 71.51 | 72.30 | 835,413 | -2.29(-3.07%) |
Mar 24, 2016 | 74.42 | 74.59 | 74.59 | 74.59 | 1,028,500 | -0.24(-0.32%) |
Mar 23, 2016 | 80.36 | 81.01 | 74.78 | 74.83 | 794,057 | -6.14(-7.58%) |
Mar 22, 2016 | 81.30 | 82.89 | 80.75 | 80.97 | 574,489 | -0.94(-1.15%) |
Mar 21, 2016 | 83.44 | 83.77 | 81.00 | 81.91 | 397,162 | -1.81(-2.16%) |
Mar 18, 2016 | 82.63 | 84.31 | 81.48 | 83.72 | 624,385 | +1.48(+1.80%) |
Mar 17, 2016 | 83.91 | 84.15 | 82.08 | 82.24 | 495,303 | -1.69(-2.01%) |
Mar 16, 2016 | 83.20 | 85.35 | 83.01 | 83.93 | 385,367 | +0.78(+0.94%) |
Mar 15, 2016 | 82.85 | 83.81 | 81.38 | 83.15 | 361,236 | +0.07(+0.08%) |
Mar 14, 2016 | 85.43 | 86.34 | 82.22 | 83.08 | 532,327 | -2.60(-3.03%) |
Mar 11, 2016 | 85.96 | 86.59 | 84.63 | 85.68 | 395,842 | +0.42(+0.49%) |
Mar 10, 2016 | 84.21 | 85.50 | 83.10 | 85.26 | 311,163 | +1.57(+1.88%) |
Mar 09, 2016 | 85.11 | 85.68 | 82.59 | 83.69 | 433,335 | -1.43(-1.68%) |
Mar 08, 2016 | 85.00 | 86.50 | 84.15 | 85.12 | 495,402 | -0.48(-0.56%) |
Mar 07, 2016 | 83.28 | 85.79 | 82.66 | 85.60 | 582,886 | +1.90(+2.27%) |
Mar 04, 2016 | 84.43 | 84.76 | 82.40 | 83.70 | 407,069 | -0.44(-0.52%) |
Mar 03, 2016 | 83.14 | 84.30 | 81.80 | 84.14 | 356,042 | +1.00(+1.20%) |
Mar 02, 2016 | 84.76 | 85.29 | 82.04 | 83.14 | 538,891 | -1.95(-2.29%) |