Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.86 | 72.85 | 70.96 | 72.30 | 2,358,329 | +4.70(+6.95%) |
Apr 28, 2016 | 67.10 | 67.95 | 66.80 | 67.60 | 1,648,224 | -0.26(-0.38%) |
Apr 27, 2016 | 67.62 | 67.95 | 67.16 | 67.86 | 1,057,854 | +0.33(+0.49%) |
Apr 26, 2016 | 66.87 | 67.91 | 66.63 | 67.53 | 1,104,985 | +0.85(+1.27%) |
Apr 25, 2016 | 66.10 | 66.80 | 65.90 | 66.68 | 683,750 | +0.09(+0.14%) |
Apr 22, 2016 | 66.60 | 66.84 | 66.30 | 66.59 | 608,517 | -0.19(-0.28%) |
Apr 21, 2016 | 68.04 | 68.25 | 66.73 | 66.78 | 625,803 | -1.49(-2.18%) |
Apr 20, 2016 | 68.21 | 68.69 | 68.00 | 68.27 | 597,741 | -0.04(-0.05%) |
Apr 19, 2016 | 68.37 | 68.97 | 67.79 | 68.30 | 483,887 | +0.74(+1.10%) |
Apr 18, 2016 | 66.59 | 67.77 | 66.42 | 67.56 | 652,413 | +0.04(+0.05%) |
Apr 15, 2016 | 67.49 | 67.69 | 67.08 | 67.52 | 436,886 | -0.39(-0.57%) |
Apr 14, 2016 | 67.76 | 68.42 | 67.57 | 67.91 | 536,689 | +0.04(+0.06%) |
Apr 13, 2016 | 66.93 | 67.89 | 66.80 | 67.87 | 738,139 | +1.30(+1.95%) |
Apr 12, 2016 | 66.59 | 67.24 | 66.33 | 66.57 | 492,385 | +0.71(+1.08%) |
Apr 11, 2016 | 65.97 | 66.77 | 65.86 | 65.86 | 585,786 | -0.01(-0.01%) |
Apr 08, 2016 | 65.93 | 66.32 | 65.50 | 65.86 | 1,537,523 | +1.06(+1.63%) |
Apr 07, 2016 | 66.14 | 66.42 | 64.56 | 64.81 | 883,772 | -2.14(-3.19%) |
Apr 06, 2016 | 65.60 | 66.96 | 65.47 | 66.94 | 975,757 | +0.74(+1.12%) |
Apr 05, 2016 | 65.46 | 66.42 | 65.28 | 66.20 | 1,288,696 | -1.27(-1.88%) |
Apr 04, 2016 | 68.64 | 68.73 | 67.38 | 67.47 | 578,501 | -1.09(-1.58%) |
Apr 01, 2016 | 68.50 | 69.02 | 68.26 | 68.55 | 649,479 | -1.39(-1.99%) |
Mar 31, 2016 | 70.24 | 70.39 | 69.64 | 69.95 | 545,662 | -0.06(-0.08%) |
Mar 30, 2016 | 69.69 | 70.44 | 69.68 | 70.01 | 783,529 | +1.71(+2.51%) |
Mar 29, 2016 | 66.62 | 68.39 | 66.54 | 68.29 | 380,651 | +1.40(+2.09%) |
Mar 28, 2016 | 67.45 | 67.65 | 66.78 | 66.90 | 341,447 | -0.44(-0.65%) |
Mar 24, 2016 | 66.24 | 67.33 | 67.33 | 67.33 | 459,706 | +0.32(+0.48%) |
Mar 23, 2016 | 66.72 | 67.39 | 66.29 | 67.01 | 1,055,059 | -0.35(-0.53%) |
Mar 22, 2016 | 66.28 | 67.69 | 66.12 | 67.36 | 362,786 | +0.30(+0.44%) |
Mar 21, 2016 | 67.04 | 67.25 | 66.54 | 67.07 | 319,631 | +0.46(+0.69%) |
Mar 18, 2016 | 67.25 | 67.65 | 66.36 | 66.61 | 1,276,058 | -1.22(-1.79%) |
Mar 17, 2016 | 67.40 | 68.30 | 67.01 | 67.82 | 956,647 | -1.08(-1.57%) |
Mar 16, 2016 | 67.81 | 68.94 | 67.76 | 68.90 | 486,690 | +0.99(+1.45%) |
Mar 15, 2016 | 66.75 | 67.98 | 66.63 | 67.92 | 1,174,203 | +0.66(+0.98%) |
Mar 14, 2016 | 66.63 | 67.58 | 66.51 | 67.26 | 1,281,131 | -0.30(-0.44%) |
Mar 11, 2016 | 66.62 | 67.68 | 66.56 | 67.55 | 633,986 | +1.58(+2.39%) |
Mar 10, 2016 | 65.94 | 66.62 | 65.19 | 65.97 | 742,930 | -0.33(-0.50%) |
Mar 09, 2016 | 65.14 | 66.47 | 65.14 | 66.31 | 741,735 | +1.55(+2.39%) |
Mar 08, 2016 | 65.25 | 65.49 | 64.32 | 64.76 | 920,773 | -1.38(-2.09%) |
Mar 07, 2016 | 65.51 | 66.48 | 65.51 | 66.14 | 566,437 | -0.27(-0.41%) |
Mar 04, 2016 | 65.62 | 66.47 | 65.40 | 66.41 | 782,133 | +0.60(+0.91%) |
Mar 03, 2016 | 64.62 | 65.83 | 64.62 | 65.82 | 859,855 | +1.26(+1.95%) |
Mar 02, 2016 | 64.07 | 64.90 | 63.91 | 64.56 | 675,629 | +0.34(+0.52%) |
Mar 01, 2016 | 63.29 | 64.35 | 62.77 | 64.22 | 738,952 | +1.51(+2.40%) |
Feb 29, 2016 | 62.76 | 64.22 | 62.64 | 62.72 | 1,036,892 | -0.45(-0.72%) |
Feb 26, 2016 | 63.28 | 63.51 | 62.64 | 63.17 | 853,013 | -0.61(-0.95%) |
Feb 25, 2016 | 62.59 | 63.84 | 61.90 | 63.78 | 863,549 | -0.05(-0.07%) |
Feb 24, 2016 | 61.54 | 63.86 | 61.54 | 63.83 | 911,356 | -0.41(-0.64%) |
Feb 23, 2016 | 64.66 | 65.20 | 63.77 | 64.24 | 898,200 | -1.86(-2.81%) |
Feb 22, 2016 | 64.35 | 66.11 | 64.35 | 66.10 | 740,070 | +1.91(+2.98%) |
Feb 19, 2016 | 63.79 | 64.32 | 63.74 | 64.19 | 443,292 | -0.55(-0.86%) |
Feb 18, 2016 | 64.90 | 65.76 | 64.36 | 64.74 | 593,747 | +1.04(+1.63%) |
Feb 17, 2016 | 62.60 | 64.32 | 62.60 | 63.70 | 874,913 | +1.44(+2.31%) |
Feb 16, 2016 | 60.70 | 62.52 | 60.11 | 62.26 | 1,036,311 | +0.76(+1.24%) |
Feb 12, 2016 | 60.25 | 61.50 | 61.50 | 61.50 | 775,177 | +2.11(+3.55%) |
Feb 11, 2016 | 58.75 | 60.49 | 58.49 | 59.39 | 997,891 | +0.69(+1.17%) |
Feb 10, 2016 | 58.43 | 59.98 | 58.35 | 58.70 | 776,842 | +1.17(+2.04%) |
Feb 09, 2016 | 56.47 | 57.76 | 55.99 | 57.53 | 1,282,564 | +0.74(+1.30%) |
Feb 08, 2016 | 56.93 | 57.07 | 56.05 | 56.79 | 1,126,263 | -1.87(-3.18%) |
Feb 05, 2016 | 59.32 | 59.74 | 58.23 | 58.66 | 1,221,684 | -0.86(-1.44%) |
Feb 04, 2016 | 57.98 | 59.60 | 57.50 | 59.51 | 1,328,131 | +1.82(+3.16%) |
Feb 03, 2016 | 59.74 | 59.74 | 56.70 | 57.69 | 2,221,917 | -1.27(-2.16%) |
Feb 02, 2016 | 61.59 | 61.80 | 58.43 | 58.97 | 1,192,325 | -2.97(-4.80%) |