Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 81.89 | 85.23 | 81.52 | 85.09 | 626,521 | +3.88(+4.78%) |
Feb 29, 2016 | 80.70 | 84.45 | 80.14 | 81.21 | 546,876 | +0.20(+0.25%) |
Feb 26, 2016 | 80.50 | 81.68 | 79.31 | 81.01 | 499,260 | +1.13(+1.41%) |
Feb 25, 2016 | 80.50 | 81.68 | 78.76 | 79.88 | 428,598 | -0.57(-0.71%) |
Feb 24, 2016 | 77.98 | 81.00 | 75.71 | 80.45 | 474,276 | +2.37(+3.04%) |
Feb 23, 2016 | 79.06 | 79.11 | 77.26 | 78.08 | 533,766 | -1.98(-2.47%) |
Feb 22, 2016 | 80.10 | 80.99 | 79.10 | 80.06 | 452,423 | +0.59(+0.74%) |
Feb 19, 2016 | 77.68 | 79.90 | 76.41 | 79.47 | 339,489 | +1.38(+1.77%) |
Feb 18, 2016 | 79.60 | 80.55 | 77.91 | 78.09 | 409,971 | -1.48(-1.86%) |
Feb 17, 2016 | 79.98 | 82.70 | 79.08 | 79.57 | 631,113 | +0.49(+0.62%) |
Feb 16, 2016 | 74.24 | 79.48 | 74.03 | 79.08 | 613,244 | +5.80(+7.91%) |
Feb 12, 2016 | 73.14 | 73.28 | 73.28 | 73.28 | 352,100 | +0.66(+0.91%) |
Feb 11, 2016 | 73.00 | 74.50 | 71.48 | 72.62 | 427,543 | -2.31(-3.08%) |
Feb 10, 2016 | 71.65 | 76.14 | 70.79 | 74.93 | 769,220 | +3.45(+4.83%) |
Feb 09, 2016 | 69.45 | 71.92 | 69.17 | 71.48 | 489,056 | +1.23(+1.75%) |
Feb 08, 2016 | 72.19 | 74.38 | 69.96 | 70.25 | 919,387 | -3.30(-4.49%) |
Feb 05, 2016 | 71.16 | 74.12 | 68.35 | 73.55 | 895,499 | +1.62(+2.25%) |
Feb 04, 2016 | 68.52 | 72.20 | 67.47 | 71.93 | 566,896 | +3.61(+5.28%) |
Feb 03, 2016 | 72.65 | 73.22 | 66.53 | 68.32 | 706,231 | -3.22(-4.50%) |
Feb 02, 2016 | 72.73 | 73.60 | 70.73 | 71.54 | 406,720 | -2.14(-2.90%) |