Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 73.92 | 74.14 | 72.16 | 73.30 | 126,275 | -0.63(-0.85%) |
Apr 28, 2016 | 75.04 | 75.56 | 73.69 | 73.93 | 88,455 | -1.25(-1.66%) |
Apr 27, 2016 | 75.36 | 76.96 | 71.27 | 75.18 | 91,182 | +0.01(+0.01%) |
Apr 26, 2016 | 75.17 | 75.88 | 74.68 | 75.17 | 97,978 | +0.48(+0.64%) |
Apr 25, 2016 | 75.75 | 75.90 | 74.48 | 74.69 | 68,564 | -1.42(-1.87%) |
Apr 22, 2016 | 74.80 | 76.72 | 74.47 | 76.11 | 154,825 | +1.24(+1.66%) |
Apr 21, 2016 | 74.93 | 75.93 | 74.23 | 74.87 | 98,163 | -0.21(-0.28%) |
Apr 20, 2016 | 74.69 | 75.83 | 73.75 | 75.08 | 86,337 | +0.56(+0.75%) |
Apr 19, 2016 | 75.05 | 75.97 | 74.35 | 74.52 | 90,542 | -0.20(-0.27%) |
Apr 18, 2016 | 74.15 | 75.48 | 74.11 | 74.72 | 93,255 | +0.17(+0.23%) |
Apr 15, 2016 | 73.97 | 74.89 | 72.88 | 74.55 | 58,791 | +0.17(+0.23%) |
Apr 14, 2016 | 74.85 | 74.85 | 73.70 | 74.38 | 78,608 | -0.13(-0.17%) |
Apr 13, 2016 | 72.73 | 74.53 | 72.61 | 74.51 | 117,405 | +2.12(+2.93%) |
Apr 12, 2016 | 72.57 | 73.28 | 72.21 | 72.39 | 129,986 | -0.19(-0.26%) |
Apr 11, 2016 | 72.56 | 73.57 | 72.45 | 72.58 | 93,539 | +0.26(+0.36%) |
Apr 08, 2016 | 71.41 | 72.87 | 71.26 | 72.32 | 101,308 | +1.45(+2.05%) |
Apr 07, 2016 | 71.63 | 72.56 | 70.76 | 70.87 | 186,757 | -1.13(-1.57%) |
Apr 06, 2016 | 72.40 | 73.12 | 68.69 | 72.00 | 92,402 | -0.21(-0.29%) |
Apr 05, 2016 | 71.78 | 73.24 | 68.41 | 72.21 | 95,775 | -0.17(-0.23%) |
Apr 04, 2016 | 73.56 | 73.90 | 72.40 | 72.38 | 101,536 | -1.27(-1.72%) |
Apr 01, 2016 | 72.83 | 73.69 | 72.19 | 73.65 | 66,005 | +0.39(+0.53%) |
Mar 31, 2016 | 73.57 | 74.20 | 72.62 | 73.26 | 111,368 | -0.37(-0.50%) |
Mar 30, 2016 | 74.64 | 74.89 | 73.59 | 73.63 | 96,423 | -0.78(-1.05%) |
Mar 29, 2016 | 71.97 | 74.46 | 71.88 | 74.41 | 86,970 | +2.12(+2.93%) |
Mar 28, 2016 | 72.56 | 72.75 | 71.47 | 72.29 | 78,482 | +0.10(+0.14%) |
Mar 24, 2016 | 71.61 | 72.19 | 72.19 | 72.19 | 128,900 | +0.34(+0.47%) |
Mar 23, 2016 | 73.00 | 73.35 | 71.67 | 71.85 | 112,013 | -1.23(-1.68%) |
Mar 22, 2016 | 72.85 | 74.50 | 72.39 | 73.08 | 99,271 | +0.07(+0.10%) |
Mar 21, 2016 | 72.55 | 73.83 | 72.12 | 73.01 | 107,681 | +0.68(+0.94%) |
Mar 18, 2016 | 72.57 | 74.84 | 72.07 | 72.33 | 237,234 | +0.24(+0.33%) |
Mar 17, 2016 | 69.99 | 72.27 | 69.97 | 72.09 | 129,401 | +2.07(+2.96%) |
Mar 16, 2016 | 68.75 | 70.41 | 67.98 | 70.02 | 140,021 | +1.16(+1.68%) |
Mar 15, 2016 | 68.53 | 69.95 | 68.05 | 68.86 | 145,052 | -0.14(-0.20%) |
Mar 14, 2016 | 68.66 | 70.42 | 68.62 | 69.00 | 158,487 | +0.13(+0.19%) |
Mar 11, 2016 | 67.84 | 69.02 | 66.83 | 68.87 | 108,247 | +1.53(+2.27%) |
Mar 10, 2016 | 67.53 | 68.05 | 66.75 | 67.34 | 103,851 | -0.04(-0.06%) |
Mar 09, 2016 | 67.61 | 67.86 | 66.73 | 67.38 | 143,676 | -0.11(-0.16%) |
Mar 08, 2016 | 67.44 | 68.34 | 67.15 | 67.49 | 128,877 | -0.41(-0.60%) |
Mar 07, 2016 | 66.58 | 68.44 | 66.58 | 67.90 | 164,147 | +1.17(+1.75%) |
Mar 04, 2016 | 65.71 | 67.81 | 65.07 | 66.73 | 148,606 | +1.02(+1.55%) |
Mar 03, 2016 | 64.77 | 65.72 | 64.30 | 65.71 | 141,836 | +0.99(+1.53%) |
Mar 02, 2016 | 64.36 | 64.79 | 63.98 | 64.72 | 110,499 | +0.10(+0.15%) |
Mar 01, 2016 | 64.08 | 65.40 | 63.50 | 64.62 | 90,029 | +0.93(+1.45%) |
Feb 29, 2016 | 64.33 | 64.94 | 63.51 | 63.70 | 127,243 | -0.63(-0.99%) |
Feb 26, 2016 | 63.47 | 64.55 | 63.27 | 64.33 | 122,809 | +1.09(+1.72%) |
Feb 25, 2016 | 62.91 | 63.90 | 62.17 | 63.24 | 116,210 | +0.78(+1.25%) |
Feb 24, 2016 | 61.25 | 62.83 | 60.94 | 62.46 | 102,791 | +0.85(+1.38%) |
Feb 23, 2016 | 61.70 | 62.22 | 61.40 | 61.61 | 123,473 | -0.53(-0.85%) |
Feb 22, 2016 | 62.48 | 63.00 | 61.00 | 62.14 | 101,442 | +0.16(+0.26%) |
Feb 19, 2016 | 61.54 | 62.39 | 61.30 | 61.98 | 89,644 | +0.18(+0.29%) |
Feb 18, 2016 | 61.95 | 63.12 | 61.12 | 61.80 | 102,959 | -0.24(-0.39%) |
Feb 17, 2016 | 61.61 | 62.71 | 61.61 | 62.04 | 122,144 | +0.79(+1.29%) |
Feb 16, 2016 | 60.92 | 61.66 | 59.95 | 61.25 | 138,570 | +1.10(+1.83%) |
Feb 12, 2016 | 60.14 | 60.15 | 60.15 | 60.15 | 112,900 | +0.56(+0.94%) |
Feb 11, 2016 | 57.75 | 60.23 | 57.75 | 59.59 | 85,568 | +0.80(+1.36%) |
Feb 10, 2016 | 59.52 | 60.11 | 58.70 | 58.79 | 101,609 | -0.38(-0.64%) |
Feb 09, 2016 | 58.91 | 61.02 | 58.74 | 59.17 | 150,222 | -0.76(-1.27%) |
Feb 08, 2016 | 58.04 | 60.56 | 56.83 | 59.93 | 167,689 | +0.89(+1.51%) |
Feb 05, 2016 | 59.57 | 61.41 | 58.73 | 59.04 | 163,862 | -0.93(-1.55%) |
Feb 04, 2016 | 57.79 | 60.94 | 57.64 | 59.97 | 162,150 | +1.72(+2.95%) |
Feb 03, 2016 | 57.09 | 62.97 | 56.51 | 58.25 | 164,183 | +2.61(+4.69%) |
Feb 02, 2016 | 56.70 | 57.10 | 55.10 | 55.64 | 142,805 | -1.61(-2.81%) |