Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 66.87 | 67.79 | 64.04 | 67.58 | 1,195,727 | +0.44(+0.66%) |
Apr 28, 2016 | 67.71 | 68.64 | 66.75 | 67.14 | 526,104 | -0.83(-1.22%) |
Apr 27, 2016 | 68.25 | 68.98 | 67.72 | 67.97 | 545,104 | -0.26(-0.38%) |
Apr 26, 2016 | 71.90 | 72.06 | 66.39 | 68.23 | 1,189,245 | -5.62(-7.61%) |
Apr 25, 2016 | 74.54 | 74.94 | 73.58 | 73.85 | 609,149 | -0.56(-0.75%) |
Apr 22, 2016 | 71.27 | 74.66 | 71.27 | 74.41 | 392,180 | +0.71(+0.96%) |
Apr 21, 2016 | 72.84 | 74.13 | 72.27 | 73.70 | 259,619 | +1.08(+1.49%) |
Apr 20, 2016 | 73.12 | 73.45 | 72.04 | 72.62 | 300,227 | -0.67(-0.91%) |
Apr 19, 2016 | 74.73 | 74.73 | 73.06 | 73.29 | 269,273 | -1.03(-1.39%) |
Apr 18, 2016 | 73.19 | 74.83 | 72.03 | 74.32 | 477,117 | +1.07(+1.46%) |
Apr 15, 2016 | 73.68 | 74.02 | 72.70 | 73.25 | 316,147 | -0.38(-0.52%) |
Apr 14, 2016 | 74.44 | 74.49 | 72.63 | 73.63 | 216,768 | -0.95(-1.27%) |
Apr 13, 2016 | 72.94 | 75.07 | 72.26 | 74.58 | 400,015 | +1.89(+2.60%) |
Apr 12, 2016 | 73.49 | 73.71 | 72.25 | 72.69 | 571,654 | -0.33(-0.45%) |
Apr 11, 2016 | 74.77 | 75.35 | 72.70 | 73.02 | 223,904 | -1.83(-2.44%) |
Apr 08, 2016 | 75.55 | 75.71 | 73.99 | 74.85 | 203,707 | -0.08(-0.11%) |
Apr 07, 2016 | 75.91 | 76.00 | 73.88 | 74.93 | 277,307 | -1.16(-1.52%) |
Apr 06, 2016 | 74.59 | 76.17 | 74.26 | 76.09 | 658,820 | +1.88(+2.53%) |
Apr 05, 2016 | 75.59 | 75.99 | 73.58 | 74.21 | 380,617 | -1.68(-2.21%) |
Apr 04, 2016 | 75.97 | 77.08 | 75.64 | 75.89 | 368,040 | +0.45(+0.60%) |
Apr 01, 2016 | 75.00 | 76.96 | 74.16 | 75.44 | 519,245 | +0.34(+0.45%) |
Mar 31, 2016 | 73.00 | 75.61 | 72.65 | 75.10 | 291,877 | +2.21(+3.03%) |
Mar 30, 2016 | 74.00 | 74.69 | 72.65 | 72.89 | 274,529 | -0.78(-1.06%) |
Mar 29, 2016 | 71.80 | 73.79 | 71.57 | 73.67 | 441,334 | +1.83(+2.55%) |
Mar 28, 2016 | 72.37 | 72.56 | 71.03 | 71.84 | 249,993 | -0.08(-0.11%) |
Mar 24, 2016 | 70.55 | 71.92 | 71.92 | 71.92 | 204,100 | +0.67(+0.94%) |
Mar 23, 2016 | 72.98 | 73.17 | 71.15 | 71.25 | 213,477 | -1.53(-2.10%) |
Mar 22, 2016 | 70.91 | 73.36 | 70.91 | 72.78 | 289,535 | +1.30(+1.82%) |
Mar 21, 2016 | 71.43 | 72.68 | 71.34 | 71.48 | 234,047 | -0.22(-0.31%) |
Mar 18, 2016 | 70.48 | 72.66 | 70.17 | 71.70 | 309,356 | +1.22(+1.73%) |
Mar 17, 2016 | 70.84 | 70.84 | 68.50 | 70.48 | 406,705 | -0.16(-0.23%) |
Mar 16, 2016 | 69.99 | 70.87 | 69.10 | 70.64 | 494,636 | +0.19(+0.27%) |
Mar 15, 2016 | 72.14 | 72.14 | 70.13 | 70.45 | 386,225 | -2.40(-3.29%) |
Mar 14, 2016 | 73.02 | 73.37 | 71.25 | 72.85 | 366,885 | -0.40(-0.55%) |
Mar 11, 2016 | 71.23 | 73.66 | 70.93 | 73.25 | 525,706 | +2.30(+3.24%) |
Mar 10, 2016 | 70.66 | 71.68 | 69.78 | 70.95 | 337,786 | +0.50(+0.71%) |
Mar 09, 2016 | 70.54 | 71.10 | 69.52 | 70.45 | 262,809 | +0.30(+0.43%) |
Mar 08, 2016 | 70.75 | 71.19 | 70.07 | 70.15 | 263,859 | -0.84(-1.18%) |
Mar 07, 2016 | 71.40 | 72.25 | 70.50 | 70.99 | 271,643 | -0.96(-1.33%) |
Mar 04, 2016 | 72.13 | 72.60 | 71.16 | 71.95 | 335,566 | -0.42(-0.58%) |
Mar 03, 2016 | 71.94 | 72.61 | 71.15 | 72.37 | 327,211 | +0.11(+0.15%) |
Mar 02, 2016 | 72.49 | 73.25 | 70.52 | 72.26 | 557,561 | -0.40(-0.55%) |
Mar 01, 2016 | 71.69 | 72.84 | 70.55 | 72.66 | 463,570 | +1.50(+2.11%) |
Feb 29, 2016 | 70.34 | 71.54 | 69.62 | 71.16 | 413,554 | +0.31(+0.44%) |
Feb 26, 2016 | 68.58 | 71.24 | 68.21 | 70.85 | 464,121 | +2.10(+3.05%) |
Feb 25, 2016 | 70.67 | 71.55 | 68.56 | 68.75 | 431,425 | -1.25(-1.79%) |
Feb 24, 2016 | 68.80 | 70.05 | 67.88 | 70.00 | 464,824 | +0.84(+1.21%) |
Feb 23, 2016 | 69.50 | 70.45 | 66.10 | 69.16 | 671,263 | -0.31(-0.45%) |
Feb 22, 2016 | 70.96 | 71.93 | 68.88 | 69.47 | 629,767 | -0.78(-1.11%) |
Feb 19, 2016 | 68.28 | 70.58 | 68.01 | 70.25 | 414,321 | +1.56(+2.27%) |
Feb 18, 2016 | 69.45 | 70.19 | 68.44 | 68.69 | 247,813 | -0.38(-0.55%) |
Feb 17, 2016 | 68.45 | 69.52 | 67.81 | 69.07 | 305,307 | +0.69(+1.01%) |
Feb 16, 2016 | 67.97 | 68.79 | 67.10 | 68.38 | 322,397 | +1.60(+2.40%) |
Feb 12, 2016 | 67.00 | 66.78 | 66.78 | 66.78 | 296,500 | +0.74(+1.12%) |
Feb 11, 2016 | 67.01 | 67.36 | 64.44 | 66.04 | 401,682 | -0.61(-0.92%) |
Feb 10, 2016 | 67.04 | 69.23 | 65.05 | 66.65 | 502,734 | -0.16(-0.24%) |
Feb 09, 2016 | 64.83 | 68.00 | 64.43 | 66.81 | 729,049 | +0.75(+1.14%) |
Feb 08, 2016 | 66.44 | 67.57 | 65.14 | 66.06 | 664,626 | -1.47(-2.18%) |
Feb 05, 2016 | 67.88 | 69.50 | 66.31 | 67.53 | 606,866 | -0.71(-1.04%) |
Feb 04, 2016 | 67.93 | 70.58 | 67.34 | 68.24 | 578,571 | +0.31(+0.46%) |
Feb 03, 2016 | 66.98 | 68.67 | 65.89 | 67.93 | 1,066,078 | +1.76(+2.66%) |
Feb 02, 2016 | 67.97 | 68.97 | 65.69 | 66.17 | 387,805 | -1.78(-2.62%) |