Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.90 | 70.50 | 68.61 | 70.46 | 184,641 | +0.20(+0.28%) |
Apr 28, 2016 | 70.71 | 71.57 | 70.07 | 70.26 | 136,427 | -0.66(-0.93%) |
Apr 27, 2016 | 71.56 | 71.81 | 70.43 | 70.92 | 181,367 | -0.65(-0.91%) |
Apr 26, 2016 | 70.48 | 71.88 | 70.14 | 71.57 | 275,523 | +1.05(+1.49%) |
Apr 25, 2016 | 70.76 | 71.85 | 69.40 | 70.52 | 274,080 | -0.65(-0.91%) |
Apr 22, 2016 | 70.61 | 71.56 | 70.15 | 71.17 | 191,586 | +0.34(+0.48%) |
Apr 21, 2016 | 70.53 | 71.12 | 70.02 | 70.83 | 182,944 | +0.37(+0.53%) |
Apr 20, 2016 | 70.45 | 71.82 | 70.06 | 70.46 | 259,806 | -0.01(-0.01%) |
Apr 19, 2016 | 70.94 | 71.19 | 70.22 | 70.47 | 173,375 | -0.05(-0.07%) |
Apr 18, 2016 | 70.04 | 70.92 | 69.68 | 70.52 | 200,087 | +0.07(+0.10%) |
Apr 15, 2016 | 70.05 | 70.83 | 69.80 | 70.45 | 144,249 | +0.01(+0.01%) |
Apr 14, 2016 | 70.01 | 71.26 | 69.54 | 70.44 | 144,410 | +0.50(+0.71%) |
Apr 13, 2016 | 69.24 | 70.57 | 68.91 | 69.94 | 214,588 | +0.80(+1.16%) |
Apr 12, 2016 | 67.29 | 69.62 | 67.29 | 69.14 | 189,184 | +1.87(+2.78%) |
Apr 11, 2016 | 68.84 | 69.35 | 67.18 | 67.27 | 251,224 | -1.46(-2.12%) |
Apr 08, 2016 | 69.79 | 69.79 | 68.12 | 68.73 | 128,714 | -0.59(-0.85%) |
Apr 07, 2016 | 68.66 | 69.85 | 68.66 | 69.32 | 208,081 | +0.18(+0.26%) |
Apr 06, 2016 | 68.84 | 69.22 | 68.12 | 69.14 | 247,160 | +0.45(+0.66%) |
Apr 05, 2016 | 68.89 | 69.75 | 68.12 | 68.69 | 309,515 | -0.62(-0.89%) |
Apr 04, 2016 | 69.32 | 70.23 | 68.93 | 69.31 | 210,056 | -0.09(-0.13%) |
Apr 01, 2016 | 67.45 | 69.49 | 67.45 | 69.40 | 220,989 | +1.47(+2.16%) |
Mar 31, 2016 | 67.44 | 68.14 | 67.30 | 67.93 | 224,675 | +0.30(+0.44%) |
Mar 30, 2016 | 68.42 | 68.84 | 67.51 | 67.63 | 178,797 | -0.68(-1.00%) |
Mar 29, 2016 | 65.74 | 68.35 | 65.74 | 68.31 | 184,772 | +2.50(+3.80%) |
Mar 28, 2016 | 66.77 | 67.28 | 64.99 | 65.81 | 178,460 | -0.60(-0.90%) |
Mar 24, 2016 | 65.69 | 66.41 | 66.41 | 66.41 | 274,300 | +0.27(+0.41%) |
Mar 23, 2016 | 66.17 | 67.44 | 66.10 | 66.14 | 180,532 | -0.17(-0.26%) |
Mar 22, 2016 | 65.72 | 66.99 | 65.47 | 66.31 | 170,934 | +0.02(+0.03%) |
Mar 21, 2016 | 66.51 | 67.76 | 65.89 | 66.29 | 238,610 | -0.53(-0.79%) |
Mar 18, 2016 | 64.76 | 67.04 | 64.40 | 66.82 | 489,276 | +2.46(+3.82%) |
Mar 17, 2016 | 66.32 | 66.32 | 63.03 | 64.36 | 221,863 | -1.90(-2.87%) |
Mar 16, 2016 | 64.65 | 66.36 | 64.28 | 66.26 | 291,400 | +1.54(+2.38%) |
Mar 15, 2016 | 65.58 | 66.08 | 64.20 | 64.72 | 205,664 | -1.40(-2.12%) |
Mar 14, 2016 | 66.58 | 66.64 | 65.44 | 66.12 | 242,312 | -0.13(-0.20%) |
Mar 11, 2016 | 65.29 | 66.47 | 64.91 | 66.25 | 188,358 | +1.53(+2.36%) |
Mar 10, 2016 | 64.21 | 65.27 | 63.94 | 64.72 | 206,900 | +0.23(+0.36%) |
Mar 09, 2016 | 64.44 | 65.22 | 63.86 | 64.49 | 202,613 | -0.34(-0.52%) |
Mar 08, 2016 | 65.55 | 66.85 | 64.53 | 64.83 | 176,487 | -0.91(-1.38%) |
Mar 07, 2016 | 64.94 | 66.44 | 64.94 | 65.74 | 297,747 | +0.58(+0.89%) |
Mar 04, 2016 | 64.58 | 65.81 | 64.54 | 65.16 | 251,536 | +0.29(+0.45%) |
Mar 03, 2016 | 65.17 | 66.84 | 64.45 | 64.87 | 360,161 | -0.33(-0.51%) |
Mar 02, 2016 | 63.69 | 65.62 | 63.34 | 65.20 | 410,715 | +1.43(+2.24%) |
Mar 01, 2016 | 63.00 | 64.98 | 62.10 | 63.77 | 602,069 | +0.79(+1.25%) |
Feb 29, 2016 | 60.32 | 64.24 | 58.80 | 62.98 | 540,065 | +4.59(+7.85%) |
Feb 26, 2016 | 57.07 | 58.53 | 56.78 | 58.40 | 140,358 | +1.40(+2.46%) |
Feb 25, 2016 | 56.64 | 57.10 | 55.92 | 57.00 | 147,660 | +0.79(+1.41%) |
Feb 24, 2016 | 55.62 | 56.67 | 55.20 | 56.21 | 150,780 | +0.24(+0.43%) |
Feb 23, 2016 | 55.84 | 57.01 | 55.84 | 55.97 | 135,194 | +0.07(+0.13%) |
Feb 22, 2016 | 55.89 | 56.64 | 54.54 | 55.90 | 167,166 | +0.45(+0.81%) |
Feb 19, 2016 | 54.77 | 55.52 | 53.49 | 55.45 | 147,668 | +0.54(+0.98%) |
Feb 18, 2016 | 55.87 | 56.09 | 54.63 | 54.91 | 105,506 | -0.97(-1.74%) |
Feb 17, 2016 | 54.21 | 56.52 | 54.21 | 55.88 | 183,631 | +1.95(+3.62%) |
Feb 16, 2016 | 53.09 | 54.52 | 52.47 | 53.93 | 129,588 | +1.36(+2.59%) |
Feb 12, 2016 | 53.05 | 52.57 | 52.57 | 52.57 | 145,600 | -0.22(-0.42%) |
Feb 11, 2016 | 52.30 | 53.36 | 52.30 | 52.79 | 156,674 | -0.49(-0.92%) |
Feb 10, 2016 | 54.61 | 58.54 | 53.15 | 53.28 | 139,382 | -0.79(-1.46%) |
Feb 09, 2016 | 52.06 | 54.91 | 51.82 | 54.07 | 132,877 | +1.35(+2.56%) |
Feb 08, 2016 | 53.20 | 55.78 | 51.61 | 52.72 | 148,445 | -1.31(-2.42%) |
Feb 05, 2016 | 56.75 | 58.37 | 53.17 | 54.03 | 151,631 | -3.01(-5.28%) |
Feb 04, 2016 | 57.32 | 58.40 | 56.62 | 57.04 | 175,625 | -0.43(-0.75%) |
Feb 03, 2016 | 57.74 | 58.19 | 55.66 | 57.47 | 179,574 | +0.02(+0.03%) |
Feb 02, 2016 | 56.96 | 57.89 | 56.62 | 57.45 | 160,355 | -0.02(-0.03%) |