Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.26 | 71.73 | 70.48 | 71.24 | 545,209 | +0.02(+0.03%) |
Apr 28, 2016 | 72.18 | 72.82 | 70.96 | 71.22 | 468,225 | -1.61(-2.20%) |
Apr 27, 2016 | 72.41 | 73.03 | 71.76 | 72.83 | 327,877 | +0.51(+0.70%) |
Apr 26, 2016 | 72.09 | 72.46 | 71.48 | 72.32 | 337,943 | +0.66(+0.93%) |
Apr 25, 2016 | 72.47 | 72.57 | 71.40 | 71.66 | 488,374 | -0.67(-0.93%) |
Apr 22, 2016 | 71.75 | 72.62 | 71.66 | 72.33 | 467,040 | +0.61(+0.84%) |
Apr 21, 2016 | 73.06 | 74.82 | 71.68 | 71.72 | 1,039,576 | +0.11(+0.15%) |
Apr 20, 2016 | 70.41 | 72.28 | 70.37 | 71.62 | 677,903 | +1.22(+1.73%) |
Apr 19, 2016 | 70.11 | 71.44 | 69.69 | 70.40 | 329,681 | +0.54(+0.77%) |
Apr 18, 2016 | 68.85 | 70.41 | 68.85 | 69.86 | 330,547 | +0.54(+0.78%) |
Apr 15, 2016 | 68.74 | 69.78 | 68.55 | 69.32 | 405,285 | +0.36(+0.52%) |
Apr 14, 2016 | 68.54 | 69.08 | 68.25 | 68.97 | 463,609 | +0.42(+0.62%) |
Apr 13, 2016 | 67.85 | 69.11 | 67.32 | 68.54 | 446,334 | +1.25(+1.86%) |
Apr 12, 2016 | 67.34 | 67.91 | 66.72 | 67.29 | 652,838 | +0.14(+0.21%) |
Apr 11, 2016 | 68.68 | 68.96 | 67.09 | 67.15 | 554,436 | -0.97(-1.42%) |
Apr 08, 2016 | 67.33 | 69.27 | 66.98 | 68.12 | 537,568 | +1.38(+2.07%) |
Apr 07, 2016 | 65.98 | 67.05 | 65.27 | 66.74 | 1,284,286 | +0.37(+0.56%) |
Apr 06, 2016 | 66.02 | 66.69 | 65.82 | 66.36 | 809,175 | +0.35(+0.52%) |
Apr 05, 2016 | 66.22 | 67.21 | 65.74 | 66.02 | 602,765 | -0.76(-1.14%) |
Apr 04, 2016 | 67.89 | 68.17 | 66.68 | 66.77 | 410,710 | -1.14(-1.68%) |
Apr 01, 2016 | 66.63 | 68.11 | 66.24 | 67.92 | 576,567 | +0.62(+0.93%) |
Mar 31, 2016 | 67.12 | 67.80 | 66.56 | 67.29 | 743,757 | -0.08(-0.11%) |
Mar 30, 2016 | 68.20 | 68.61 | 66.55 | 67.37 | 609,687 | -0.29(-0.43%) |
Mar 29, 2016 | 66.04 | 67.80 | 66.04 | 67.66 | 667,012 | +1.33(+2.01%) |
Mar 28, 2016 | 65.96 | 67.80 | 65.55 | 66.32 | 580,117 | +1.03(+1.57%) |
Mar 24, 2016 | 64.96 | 65.30 | 65.30 | 65.30 | 677,626 | -0.30(-0.45%) |
Mar 23, 2016 | 65.83 | 66.66 | 65.54 | 65.59 | 700,468 | -0.95(-1.43%) |
Mar 22, 2016 | 65.25 | 66.83 | 65.06 | 66.54 | 858,687 | +0.97(+1.48%) |
Mar 21, 2016 | 65.27 | 65.82 | 64.70 | 65.58 | 520,871 | +0.20(+0.31%) |
Mar 18, 2016 | 64.41 | 66.13 | 64.41 | 65.37 | 1,249,710 | +1.02(+1.58%) |
Mar 17, 2016 | 61.94 | 64.94 | 61.80 | 64.36 | 1,096,217 | +2.51(+4.07%) |
Mar 16, 2016 | 60.06 | 62.05 | 59.75 | 61.84 | 788,801 | +1.36(+2.25%) |
Mar 15, 2016 | 60.40 | 60.56 | 59.26 | 60.48 | 480,710 | -0.54(-0.88%) |
Mar 14, 2016 | 61.27 | 61.93 | 60.70 | 61.02 | 454,275 | -0.59(-0.95%) |
Mar 11, 2016 | 59.94 | 61.79 | 59.94 | 61.60 | 636,821 | +2.26(+3.80%) |
Mar 10, 2016 | 60.06 | 60.14 | 58.42 | 59.35 | 689,435 | -0.67(-1.12%) |
Mar 09, 2016 | 60.00 | 60.57 | 59.11 | 60.02 | 604,499 | +0.30(+0.50%) |
Mar 08, 2016 | 62.66 | 62.66 | 59.56 | 59.72 | 925,226 | -3.31(-5.25%) |
Mar 07, 2016 | 60.17 | 63.33 | 60.00 | 63.03 | 1,089,665 | +2.50(+4.12%) |
Mar 04, 2016 | 60.43 | 60.92 | 59.78 | 60.54 | 854,501 | +0.23(+0.38%) |
Mar 03, 2016 | 60.31 | 60.67 | 59.37 | 60.31 | 766,223 | +0.09(+0.14%) |
Mar 02, 2016 | 59.10 | 60.40 | 58.15 | 60.22 | 623,074 | +0.80(+1.34%) |
Mar 01, 2016 | 58.69 | 59.66 | 57.37 | 59.42 | 931,486 | +1.43(+2.47%) |
Feb 29, 2016 | 58.65 | 59.39 | 57.74 | 57.99 | 1,072,376 | -0.43(-0.74%) |
Feb 26, 2016 | 59.31 | 60.15 | 58.23 | 58.42 | 840,854 | -0.63(-1.07%) |
Feb 25, 2016 | 58.46 | 59.23 | 57.63 | 59.06 | 1,091,817 | +0.56(+0.95%) |
Feb 24, 2016 | 55.54 | 58.66 | 55.09 | 58.50 | 1,337,273 | +2.29(+4.08%) |
Feb 23, 2016 | 55.91 | 56.55 | 55.23 | 56.21 | 802,143 | -0.11(-0.19%) |
Feb 22, 2016 | 54.86 | 56.37 | 54.86 | 56.31 | 561,923 | +2.11(+3.90%) |
Feb 19, 2016 | 53.93 | 54.63 | 53.56 | 54.20 | 559,096 | +0.11(+0.20%) |
Feb 18, 2016 | 54.92 | 55.09 | 53.51 | 54.10 | 637,494 | -0.59(-1.07%) |
Feb 17, 2016 | 53.37 | 56.23 | 53.37 | 54.68 | 869,503 | +1.56(+2.95%) |
Feb 16, 2016 | 51.67 | 53.91 | 51.36 | 53.12 | 1,026,743 | +2.17(+4.26%) |
Feb 12, 2016 | 50.42 | 50.95 | 50.95 | 50.95 | 922,254 | +1.17(+2.35%) |
Feb 11, 2016 | 50.09 | 51.00 | 48.91 | 49.78 | 682,181 | -1.03(-2.02%) |
Feb 10, 2016 | 50.46 | 51.84 | 49.59 | 50.80 | 791,425 | +0.75(+1.50%) |
Feb 09, 2016 | 48.53 | 51.29 | 48.47 | 50.05 | 997,709 | +0.39(+0.79%) |
Feb 08, 2016 | 52.16 | 52.16 | 48.97 | 49.66 | 1,020,458 | -3.17(-6.00%) |
Feb 05, 2016 | 52.27 | 54.94 | 51.96 | 52.83 | 1,330,945 | +0.40(+0.77%) |
Feb 04, 2016 | 51.04 | 53.68 | 50.61 | 52.43 | 1,475,041 | +1.66(+3.27%) |
Feb 03, 2016 | 50.69 | 51.23 | 48.28 | 50.77 | 790,745 | +0.96(+1.93%) |
Feb 02, 2016 | 51.00 | 51.78 | 49.56 | 49.81 | 765,731 | -1.58(-3.08%) |