Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.23 | 72.24 | 70.76 | 70.79 | 63,039 | -0.38(-0.53%) |
Apr 28, 2016 | 72.57 | 73.45 | 71.15 | 71.17 | 71,820 | -1.74(-2.39%) |
Apr 27, 2016 | 73.93 | 74.43 | 72.86 | 72.92 | 71,719 | -0.85(-1.15%) |
Apr 26, 2016 | 73.20 | 73.20 | 72.79 | 73.77 | 62,380 | +1.15(+1.59%) |
Apr 25, 2016 | 73.23 | 73.68 | 72.46 | 72.61 | 48,171 | -0.58(-0.79%) |
Apr 22, 2016 | 73.64 | 74.24 | 72.96 | 73.19 | 85,012 | -0.19(-0.26%) |
Apr 21, 2016 | 74.25 | 74.25 | 72.90 | 73.39 | 42,971 | -0.67(-0.91%) |
Apr 20, 2016 | 72.73 | 74.57 | 72.73 | 74.06 | 39,563 | +1.12(+1.53%) |
Apr 19, 2016 | 73.45 | 74.12 | 72.65 | 72.95 | 76,258 | -0.46(-0.63%) |
Apr 18, 2016 | 72.61 | 73.83 | 72.43 | 73.41 | 39,994 | +0.69(+0.95%) |
Apr 15, 2016 | 72.61 | 73.83 | 72.06 | 72.71 | 41,688 | +0.16(+0.22%) |
Apr 14, 2016 | 72.67 | 72.91 | 72.37 | 72.56 | 68,952 | -0.20(-0.28%) |
Apr 13, 2016 | 73.06 | 73.31 | 72.16 | 72.76 | 116,439 | +0.29(+0.39%) |
Apr 12, 2016 | 71.63 | 73.03 | 71.51 | 72.47 | 31,101 | +0.79(+1.11%) |
Apr 11, 2016 | 71.64 | 72.38 | 70.89 | 71.68 | 48,870 | +0.18(+0.26%) |
Apr 08, 2016 | 71.17 | 71.91 | 70.59 | 71.50 | 37,960 | +1.01(+1.43%) |
Apr 07, 2016 | 71.17 | 71.17 | 69.78 | 70.49 | 78,748 | -1.08(-1.51%) |
Apr 06, 2016 | 71.36 | 71.58 | 70.44 | 71.57 | 47,280 | +0.33(+0.47%) |
Apr 05, 2016 | 71.64 | 71.82 | 70.69 | 71.24 | 64,583 | -0.79(-1.10%) |
Apr 04, 2016 | 73.01 | 73.16 | 71.51 | 72.03 | 105,063 | -1.00(-1.37%) |
Apr 01, 2016 | 71.50 | 73.19 | 71.29 | 73.03 | 52,458 | +1.20(+1.67%) |
Mar 31, 2016 | 71.30 | 72.70 | 71.15 | 71.83 | 88,529 | +0.40(+0.56%) |
Mar 30, 2016 | 72.22 | 72.22 | 70.93 | 71.43 | 47,924 | -0.35(-0.49%) |
Mar 29, 2016 | 69.61 | 72.05 | 69.34 | 71.78 | 56,756 | +2.22(+3.18%) |
Mar 28, 2016 | 70.19 | 70.89 | 69.22 | 69.57 | 36,993 | -0.59(-0.84%) |
Mar 24, 2016 | 69.47 | 70.16 | 70.16 | 70.16 | 54,705 | +0.48(+0.69%) |
Mar 23, 2016 | 70.09 | 70.43 | 69.30 | 69.68 | 41,540 | -0.51(-0.72%) |
Mar 22, 2016 | 70.57 | 71.23 | 70.09 | 70.19 | 35,672 | -0.59(-0.83%) |
Mar 21, 2016 | 70.43 | 70.99 | 69.93 | 70.78 | 55,253 | +0.43(+0.62%) |
Mar 18, 2016 | 71.24 | 71.54 | 69.71 | 70.34 | 87,751 | -0.48(-0.68%) |
Mar 17, 2016 | 68.36 | 71.13 | 68.36 | 70.82 | 75,626 | +2.62(+3.84%) |
Mar 16, 2016 | 66.99 | 68.68 | 66.62 | 68.20 | 75,720 | +1.18(+1.76%) |
Mar 15, 2016 | 67.88 | 67.88 | 66.99 | 67.02 | 45,983 | -0.97(-1.43%) |
Mar 14, 2016 | 68.65 | 68.65 | 67.52 | 67.99 | 37,930 | -0.74(-1.07%) |
Mar 11, 2016 | 68.22 | 69.34 | 67.94 | 68.73 | 66,223 | +1.25(+1.85%) |
Mar 10, 2016 | 67.87 | 68.22 | 66.89 | 67.48 | 49,671 | -0.11(-0.16%) |
Mar 09, 2016 | 66.97 | 67.63 | 66.64 | 67.59 | 53,910 | +1.09(+1.64%) |
Mar 08, 2016 | 66.84 | 67.05 | 65.68 | 66.50 | 118,421 | -0.53(-0.79%) |
Mar 07, 2016 | 66.49 | 67.36 | 66.49 | 67.03 | 80,852 | +0.38(+0.57%) |
Mar 04, 2016 | 66.23 | 66.88 | 65.82 | 66.65 | 75,245 | +0.22(+0.33%) |
Mar 03, 2016 | 66.32 | 66.95 | 65.74 | 66.43 | 78,921 | +0.04(+0.06%) |
Mar 02, 2016 | 66.01 | 66.47 | 65.39 | 66.39 | 92,322 | +0.05(+0.07%) |
Mar 01, 2016 | 65.65 | 66.59 | 65.36 | 66.35 | 33,877 | +1.33(+2.04%) |
Feb 29, 2016 | 65.57 | 66.14 | 64.90 | 65.02 | 73,929 | -0.55(-0.84%) |
Feb 26, 2016 | 65.50 | 66.14 | 64.87 | 65.57 | 52,276 | +0.42(+0.64%) |
Feb 25, 2016 | 65.69 | 65.69 | 64.61 | 65.15 | 26,685 | -0.03(-0.04%) |
Feb 24, 2016 | 64.17 | 65.41 | 63.63 | 65.18 | 44,570 | +0.58(+0.90%) |
Feb 23, 2016 | 64.89 | 65.43 | 64.47 | 64.60 | 47,444 | -0.06(-0.09%) |
Feb 22, 2016 | 66.31 | 66.89 | 64.61 | 64.66 | 67,897 | -1.00(-1.52%) |
Feb 19, 2016 | 64.97 | 65.82 | 64.34 | 65.65 | 147,735 | +0.65(+0.99%) |
Feb 18, 2016 | 64.86 | 65.99 | 64.72 | 65.01 | 81,761 | +0.06(+0.10%) |
Feb 17, 2016 | 64.05 | 65.12 | 64.05 | 64.94 | 74,409 | +1.20(+1.88%) |
Feb 16, 2016 | 63.68 | 64.95 | 63.28 | 63.74 | 51,126 | +0.72(+1.14%) |
Feb 12, 2016 | 62.05 | 63.02 | 63.02 | 63.02 | 54,055 | +1.61(+2.62%) |
Feb 11, 2016 | 61.53 | 62.33 | 60.65 | 61.42 | 90,630 | -0.83(-1.33%) |
Feb 10, 2016 | 62.59 | 63.56 | 61.53 | 62.25 | 59,645 | +0.12(+0.19%) |
Feb 09, 2016 | 61.34 | 62.81 | 61.34 | 62.13 | 61,956 | -0.02(-0.03%) |
Feb 08, 2016 | 61.40 | 62.36 | 60.70 | 62.14 | 83,756 | +0.30(+0.49%) |
Feb 05, 2016 | 62.51 | 62.75 | 61.54 | 61.84 | 107,980 | -0.67(-1.08%) |
Feb 04, 2016 | 60.62 | 63.13 | 60.62 | 62.51 | 87,657 | +1.35(+2.20%) |
Feb 03, 2016 | 64.39 | 64.39 | 60.37 | 61.17 | 128,482 | -2.86(-4.47%) |
Feb 02, 2016 | 66.31 | 66.78 | 63.87 | 64.03 | 128,578 | -2.75(-4.11%) |