Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.35 | 72.37 | 70.88 | 70.92 | 62,929 | -0.38(-0.53%) |
Apr 28, 2016 | 72.69 | 73.58 | 71.28 | 71.30 | 71,695 | -1.75(-2.39%) |
Apr 27, 2016 | 74.06 | 74.56 | 72.99 | 73.04 | 71,595 | -0.85(-1.15%) |
Apr 26, 2016 | 73.33 | 73.33 | 72.91 | 73.89 | 62,272 | +1.16(+1.59%) |
Apr 25, 2016 | 73.36 | 73.81 | 72.58 | 72.74 | 48,087 | -0.58(-0.79%) |
Apr 22, 2016 | 73.77 | 74.37 | 73.09 | 73.32 | 84,865 | -0.19(-0.26%) |
Apr 21, 2016 | 74.38 | 74.38 | 73.03 | 73.52 | 42,896 | -0.68(-0.91%) |
Apr 20, 2016 | 72.86 | 74.70 | 72.86 | 74.19 | 39,494 | +1.12(+1.53%) |
Apr 19, 2016 | 73.58 | 74.25 | 72.78 | 73.07 | 76,126 | -0.46(-0.63%) |
Apr 18, 2016 | 72.74 | 73.96 | 72.55 | 73.53 | 39,925 | +0.69(+0.95%) |
Apr 15, 2016 | 72.74 | 73.96 | 72.19 | 72.84 | 41,616 | +0.16(+0.22%) |
Apr 14, 2016 | 72.79 | 73.03 | 72.50 | 72.68 | 68,833 | -0.20(-0.28%) |
Apr 13, 2016 | 73.18 | 73.43 | 72.29 | 72.89 | 116,237 | +0.29(+0.39%) |
Apr 12, 2016 | 71.76 | 73.16 | 71.63 | 72.60 | 31,048 | +0.80(+1.11%) |
Apr 11, 2016 | 71.77 | 72.51 | 71.01 | 71.81 | 48,786 | +0.19(+0.26%) |
Apr 08, 2016 | 71.30 | 72.04 | 70.71 | 71.62 | 37,894 | +1.01(+1.43%) |
Apr 07, 2016 | 71.30 | 71.30 | 69.90 | 70.61 | 78,612 | -1.08(-1.51%) |
Apr 06, 2016 | 71.48 | 71.70 | 70.57 | 71.69 | 47,198 | +0.33(+0.47%) |
Apr 05, 2016 | 71.77 | 71.94 | 70.82 | 71.36 | 64,471 | -0.80(-1.10%) |
Apr 04, 2016 | 73.14 | 73.29 | 71.63 | 72.16 | 104,881 | -1.00(-1.37%) |
Apr 01, 2016 | 71.62 | 73.31 | 71.42 | 73.16 | 52,367 | +1.20(+1.67%) |
Mar 31, 2016 | 71.43 | 72.82 | 71.27 | 71.95 | 88,376 | +0.40(+0.56%) |
Mar 30, 2016 | 72.34 | 72.34 | 71.06 | 71.56 | 47,841 | -0.35(-0.49%) |
Mar 29, 2016 | 69.73 | 72.17 | 69.46 | 71.91 | 56,657 | +2.22(+3.18%) |
Mar 28, 2016 | 70.31 | 71.01 | 69.34 | 69.69 | 36,929 | -0.59(-0.84%) |
Mar 24, 2016 | 69.59 | 70.28 | 70.28 | 70.28 | 54,610 | +0.48(+0.69%) |
Mar 23, 2016 | 70.21 | 70.55 | 69.42 | 69.80 | 41,468 | -0.51(-0.72%) |
Mar 22, 2016 | 70.70 | 71.35 | 70.21 | 70.31 | 35,610 | -0.59(-0.83%) |
Mar 21, 2016 | 70.55 | 71.11 | 70.05 | 70.90 | 55,157 | +0.43(+0.62%) |
Mar 18, 2016 | 71.36 | 71.67 | 69.83 | 70.46 | 87,599 | -0.48(-0.68%) |
Mar 17, 2016 | 68.48 | 71.25 | 68.48 | 70.95 | 75,495 | +2.63(+3.84%) |
Mar 16, 2016 | 67.11 | 68.80 | 66.73 | 68.32 | 75,589 | +1.18(+1.76%) |
Mar 15, 2016 | 68.00 | 68.00 | 67.11 | 67.14 | 45,904 | -0.97(-1.43%) |
Mar 14, 2016 | 68.77 | 68.77 | 67.63 | 68.11 | 37,865 | -0.74(-1.07%) |
Mar 11, 2016 | 68.34 | 69.46 | 68.06 | 68.85 | 66,109 | +1.25(+1.85%) |
Mar 10, 2016 | 67.99 | 68.34 | 67.01 | 67.60 | 49,585 | -0.11(-0.16%) |
Mar 09, 2016 | 67.09 | 67.75 | 66.76 | 67.71 | 53,816 | +1.09(+1.64%) |
Mar 08, 2016 | 66.96 | 67.16 | 65.79 | 66.62 | 118,216 | -0.53(-0.79%) |
Mar 07, 2016 | 66.61 | 67.48 | 66.61 | 67.14 | 80,712 | +0.38(+0.57%) |
Mar 04, 2016 | 66.34 | 67.00 | 65.94 | 66.77 | 75,115 | +0.22(+0.33%) |
Mar 03, 2016 | 66.43 | 67.07 | 65.85 | 66.54 | 78,785 | +0.04(+0.06%) |
Mar 02, 2016 | 66.13 | 66.58 | 65.50 | 66.51 | 92,162 | +0.05(+0.07%) |
Mar 01, 2016 | 65.77 | 66.71 | 65.47 | 66.46 | 33,818 | +1.33(+2.04%) |
Feb 29, 2016 | 65.68 | 66.26 | 65.01 | 65.13 | 73,801 | -0.55(-0.84%) |
Feb 26, 2016 | 65.61 | 66.26 | 64.98 | 65.68 | 52,186 | +0.42(+0.64%) |
Feb 25, 2016 | 65.80 | 65.80 | 64.72 | 65.27 | 26,639 | -0.03(-0.04%) |
Feb 24, 2016 | 64.28 | 65.53 | 63.74 | 65.30 | 44,493 | +0.58(+0.90%) |
Feb 23, 2016 | 65.00 | 65.54 | 64.58 | 64.71 | 47,362 | -0.06(-0.09%) |
Feb 22, 2016 | 66.42 | 67.01 | 64.72 | 64.77 | 67,779 | -1.00(-1.52%) |
Feb 19, 2016 | 65.08 | 65.93 | 64.45 | 65.77 | 147,480 | +0.65(+0.99%) |
Feb 18, 2016 | 64.97 | 66.11 | 64.83 | 65.12 | 81,619 | +0.06(+0.10%) |
Feb 17, 2016 | 64.16 | 65.23 | 64.16 | 65.05 | 74,280 | +1.20(+1.88%) |
Feb 16, 2016 | 63.79 | 65.06 | 63.39 | 63.85 | 51,037 | +0.72(+1.14%) |
Feb 12, 2016 | 62.16 | 63.13 | 63.13 | 63.13 | 53,961 | +1.61(+2.62%) |
Feb 11, 2016 | 61.63 | 62.44 | 60.75 | 61.52 | 90,473 | -0.83(-1.33%) |
Feb 10, 2016 | 62.70 | 63.67 | 61.63 | 62.35 | 59,541 | +0.12(+0.19%) |
Feb 09, 2016 | 61.45 | 62.92 | 61.45 | 62.23 | 61,849 | -0.02(-0.03%) |
Feb 08, 2016 | 61.50 | 62.47 | 60.81 | 62.25 | 83,611 | +0.31(+0.49%) |
Feb 05, 2016 | 62.62 | 62.86 | 61.65 | 61.95 | 107,793 | -0.68(-1.08%) |
Feb 04, 2016 | 60.73 | 63.24 | 60.73 | 62.62 | 87,505 | +1.35(+2.20%) |
Feb 03, 2016 | 64.50 | 64.50 | 60.47 | 61.27 | 128,260 | -2.87(-4.47%) |
Feb 02, 2016 | 66.42 | 66.89 | 63.98 | 64.14 | 128,355 | -2.75(-4.11%) |