Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.43 | 70.06 | 68.74 | 69.41 | 83,223 | -0.41(-0.59%) |
Apr 28, 2016 | 70.44 | 71.00 | 69.69 | 69.82 | 128,506 | -1.23(-1.73%) |
Apr 27, 2016 | 70.94 | 71.24 | 70.42 | 71.05 | 107,619 | +0.34(+0.48%) |
Apr 26, 2016 | 70.23 | 70.74 | 70.04 | 70.71 | 129,553 | +1.02(+1.46%) |
Apr 25, 2016 | 69.50 | 70.01 | 68.57 | 69.70 | 69,647 | -0.17(-0.25%) |
Apr 22, 2016 | 69.31 | 71.76 | 69.20 | 69.87 | 194,116 | +0.44(+0.64%) |
Apr 21, 2016 | 68.01 | 70.20 | 68.01 | 69.42 | 141,770 | +1.22(+1.78%) |
Apr 20, 2016 | 67.35 | 68.81 | 66.88 | 68.21 | 81,538 | +1.03(+1.53%) |
Apr 19, 2016 | 65.58 | 67.41 | 65.58 | 67.18 | 108,725 | +1.67(+2.55%) |
Apr 18, 2016 | 65.30 | 65.57 | 64.63 | 65.51 | 74,197 | +0.17(+0.26%) |
Apr 15, 2016 | 65.24 | 65.56 | 64.79 | 65.34 | 90,298 | +0.14(+0.21%) |
Apr 14, 2016 | 63.83 | 65.29 | 63.83 | 65.20 | 154,475 | +1.51(+2.37%) |
Apr 13, 2016 | 61.69 | 63.83 | 61.69 | 63.69 | 122,171 | +2.43(+3.97%) |
Apr 12, 2016 | 62.02 | 62.78 | 60.93 | 61.26 | 156,534 | -0.75(-1.22%) |
Apr 11, 2016 | 61.98 | 63.49 | 61.71 | 62.02 | 87,283 | +0.48(+0.78%) |
Apr 08, 2016 | 61.64 | 62.05 | 61.00 | 61.53 | 76,929 | +0.66(+1.09%) |
Apr 07, 2016 | 60.31 | 61.42 | 60.04 | 60.87 | 111,138 | +0.42(+0.69%) |
Apr 06, 2016 | 61.67 | 62.12 | 59.72 | 60.45 | 144,672 | -1.29(-2.09%) |
Apr 05, 2016 | 61.40 | 62.73 | 61.18 | 61.74 | 188,469 | -0.14(-0.22%) |
Apr 04, 2016 | 63.15 | 63.44 | 61.62 | 61.88 | 185,824 | -1.23(-1.94%) |
Apr 01, 2016 | 64.06 | 64.50 | 62.65 | 63.10 | 358,485 | -1.91(-2.93%) |
Mar 31, 2016 | 68.54 | 68.54 | 64.18 | 65.01 | 343,112 | -6.32(-8.86%) |
Mar 30, 2016 | 71.63 | 71.92 | 70.75 | 71.33 | 125,238 | +0.18(+0.26%) |
Mar 29, 2016 | 69.67 | 71.77 | 69.21 | 71.15 | 159,314 | +0.91(+1.29%) |
Mar 28, 2016 | 70.59 | 70.86 | 69.31 | 70.24 | 90,528 | +0.57(+0.82%) |
Mar 24, 2016 | 69.03 | 69.67 | 69.67 | 69.67 | 73,250 | +0.34(+0.48%) |
Mar 23, 2016 | 70.75 | 70.96 | 69.32 | 69.33 | 106,689 | -1.69(-2.38%) |
Mar 22, 2016 | 70.72 | 71.87 | 70.70 | 71.02 | 122,282 | -0.10(-0.14%) |
Mar 21, 2016 | 70.37 | 71.40 | 70.35 | 71.12 | 99,463 | +0.68(+0.97%) |
Mar 18, 2016 | 71.50 | 71.52 | 69.34 | 70.44 | 264,309 | -0.57(-0.81%) |
Mar 17, 2016 | 69.15 | 71.60 | 69.15 | 71.01 | 197,793 | +2.25(+3.27%) |
Mar 16, 2016 | 67.99 | 69.23 | 67.50 | 68.76 | 79,950 | +0.77(+1.14%) |
Mar 15, 2016 | 67.89 | 68.37 | 66.84 | 67.99 | 88,123 | -0.46(-0.68%) |
Mar 14, 2016 | 68.82 | 69.66 | 68.17 | 68.45 | 137,787 | -0.64(-0.92%) |
Mar 11, 2016 | 68.16 | 69.11 | 67.22 | 69.09 | 122,087 | +1.63(+2.42%) |
Mar 10, 2016 | 67.87 | 68.22 | 66.06 | 67.45 | 135,568 | -0.41(-0.60%) |
Mar 09, 2016 | 68.34 | 68.99 | 67.57 | 67.86 | 97,849 | +0.01(+0.01%) |
Mar 08, 2016 | 67.04 | 68.73 | 66.64 | 67.85 | 88,578 | +0.22(+0.32%) |
Mar 07, 2016 | 68.11 | 68.47 | 67.10 | 67.63 | 168,900 | -0.46(-0.68%) |
Mar 04, 2016 | 67.29 | 69.22 | 67.29 | 68.10 | 91,696 | +0.65(+0.97%) |
Mar 03, 2016 | 65.98 | 67.58 | 64.67 | 67.44 | 99,954 | +1.12(+1.68%) |
Mar 02, 2016 | 67.49 | 69.07 | 65.59 | 66.33 | 158,073 | -1.34(-1.99%) |
Mar 01, 2016 | 66.34 | 67.74 | 65.62 | 67.67 | 98,592 | +1.94(+2.96%) |
Feb 29, 2016 | 65.82 | 67.43 | 65.59 | 65.73 | 76,257 | +0.06(+0.10%) |
Feb 26, 2016 | 66.22 | 67.10 | 65.61 | 65.66 | 79,735 | -0.05(-0.07%) |
Feb 25, 2016 | 66.94 | 68.51 | 64.29 | 65.71 | 134,127 | -1.21(-1.80%) |
Feb 24, 2016 | 66.01 | 67.87 | 65.36 | 66.92 | 169,117 | -0.07(-0.11%) |
Feb 23, 2016 | 70.24 | 70.97 | 66.27 | 66.99 | 339,366 | -3.93(-5.54%) |
Feb 22, 2016 | 70.55 | 71.22 | 70.33 | 70.92 | 484,407 | +0.44(+0.62%) |
Feb 19, 2016 | 70.17 | 71.97 | 68.85 | 70.49 | 386,840 | -0.15(-0.22%) |
Feb 18, 2016 | 68.53 | 70.92 | 68.22 | 70.64 | 309,940 | +2.45(+3.59%) |
Feb 17, 2016 | 68.06 | 69.27 | 67.93 | 68.19 | 270,289 | +0.63(+0.93%) |
Feb 16, 2016 | 66.21 | 68.04 | 65.60 | 67.56 | 114,106 | +1.98(+3.02%) |
Feb 12, 2016 | 64.55 | 65.58 | 65.58 | 65.58 | 108,718 | +1.55(+2.42%) |
Feb 11, 2016 | 63.36 | 64.60 | 63.20 | 64.03 | 148,896 | -0.10(-0.16%) |
Feb 10, 2016 | 64.17 | 64.82 | 63.59 | 64.13 | 119,862 | +0.59(+0.93%) |
Feb 09, 2016 | 62.81 | 64.44 | 62.61 | 63.54 | 157,864 | -0.14(-0.21%) |
Feb 08, 2016 | 62.74 | 63.91 | 62.10 | 63.68 | 90,678 | +0.33(+0.51%) |
Feb 05, 2016 | 63.04 | 64.29 | 62.99 | 63.35 | 103,798 | -0.07(-0.11%) |
Feb 04, 2016 | 61.30 | 64.43 | 60.71 | 63.42 | 107,672 | +1.75(+2.83%) |
Feb 03, 2016 | 61.41 | 61.72 | 60.38 | 61.68 | 111,855 | +0.89(+1.46%) |
Feb 02, 2016 | 61.35 | 62.05 | 59.17 | 60.79 | 151,545 | -0.89(-1.44%) |