Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 70.26 | 71.37 | 69.54 | 70.60 | 486,028 | +0.40(+0.57%) |
Apr 28, 2016 | 70.40 | 73.18 | 69.99 | 70.20 | 552,723 | -0.86(-1.21%) |
Apr 27, 2016 | 69.63 | 71.09 | 69.20 | 71.06 | 594,579 | +2.78(+4.07%) |
Apr 26, 2016 | 66.63 | 68.40 | 66.22 | 68.28 | 306,112 | +1.84(+2.77%) |
Apr 25, 2016 | 67.82 | 68.00 | 65.79 | 66.44 | 310,237 | -1.54(-2.27%) |
Apr 22, 2016 | 67.70 | 68.38 | 67.42 | 67.98 | 435,485 | +0.37(+0.55%) |
Apr 21, 2016 | 67.45 | 68.25 | 67.25 | 67.61 | 377,276 | +0.06(+0.09%) |
Apr 20, 2016 | 67.89 | 68.06 | 67.06 | 67.55 | 292,860 | -0.58(-0.85%) |
Apr 19, 2016 | 68.02 | 68.40 | 67.56 | 68.13 | 627,271 | +0.10(+0.15%) |
Apr 18, 2016 | 66.40 | 68.15 | 66.10 | 68.03 | 482,963 | +0.90(+1.34%) |
Apr 15, 2016 | 67.35 | 67.52 | 66.40 | 67.13 | 588,796 | -0.63(-0.93%) |
Apr 14, 2016 | 67.34 | 68.33 | 66.80 | 67.76 | 400,026 | +0.61(+0.91%) |
Apr 13, 2016 | 67.47 | 68.12 | 65.88 | 67.15 | 527,553 | +0.05(+0.07%) |
Apr 12, 2016 | 65.14 | 67.94 | 65.14 | 67.10 | 574,748 | +2.38(+3.68%) |
Apr 11, 2016 | 66.08 | 68.63 | 64.71 | 64.72 | 690,664 | +0.28(+0.43%) |
Apr 08, 2016 | 64.66 | 65.47 | 63.81 | 64.44 | 266,580 | +0.55(+0.86%) |
Apr 07, 2016 | 64.52 | 65.15 | 62.93 | 63.89 | 602,183 | -1.31(-2.01%) |
Apr 06, 2016 | 65.22 | 65.96 | 64.20 | 65.20 | 473,575 | +0.20(+0.31%) |
Apr 05, 2016 | 63.36 | 66.02 | 62.86 | 65.00 | 688,143 | +1.13(+1.77%) |
Apr 04, 2016 | 65.86 | 66.20 | 63.82 | 63.87 | 743,134 | -1.85(-2.81%) |
Apr 01, 2016 | 63.95 | 66.51 | 63.51 | 65.72 | 727,614 | +1.05(+1.62%) |
Mar 31, 2016 | 64.14 | 65.47 | 63.35 | 64.67 | 530,254 | +0.57(+0.89%) |
Mar 30, 2016 | 65.65 | 65.97 | 63.37 | 64.10 | 487,774 | -1.15(-1.76%) |
Mar 29, 2016 | 61.75 | 65.48 | 61.65 | 65.25 | 590,442 | +3.17(+5.11%) |
Mar 28, 2016 | 63.53 | 63.66 | 61.10 | 62.08 | 319,234 | -1.14(-1.80%) |
Mar 24, 2016 | 63.31 | 63.22 | 63.22 | 63.22 | 307,800 | -0.41(-0.64%) |
Mar 23, 2016 | 63.57 | 64.72 | 63.16 | 63.63 | 727,428 | -0.36(-0.56%) |
Mar 22, 2016 | 62.50 | 64.38 | 62.25 | 63.99 | 1,060,969 | +0.78(+1.23%) |
Mar 21, 2016 | 62.66 | 63.35 | 62.21 | 63.21 | 949,003 | +0.42(+0.67%) |
Mar 18, 2016 | 61.23 | 63.06 | 60.85 | 62.79 | 1,119,599 | +2.01(+3.31%) |
Mar 17, 2016 | 59.06 | 61.20 | 58.84 | 60.78 | 716,874 | +1.72(+2.91%) |
Mar 16, 2016 | 56.43 | 59.73 | 56.36 | 59.06 | 580,356 | +2.54(+4.49%) |
Mar 15, 2016 | 57.22 | 57.58 | 56.10 | 56.52 | 401,471 | -1.38(-2.38%) |
Mar 14, 2016 | 58.58 | 58.87 | 57.28 | 57.90 | 364,548 | -0.73(-1.25%) |
Mar 11, 2016 | 57.42 | 59.44 | 57.18 | 58.63 | 520,979 | +2.18(+3.86%) |
Mar 10, 2016 | 58.87 | 58.87 | 55.10 | 56.45 | 655,596 | -2.22(-3.78%) |
Mar 09, 2016 | 59.60 | 59.98 | 57.90 | 58.67 | 504,661 | -0.37(-0.63%) |
Mar 08, 2016 | 60.65 | 61.20 | 58.89 | 59.04 | 663,542 | -2.25(-3.67%) |
Mar 07, 2016 | 59.42 | 62.11 | 59.20 | 61.29 | 595,491 | +1.61(+2.70%) |
Mar 04, 2016 | 60.29 | 60.90 | 58.97 | 59.68 | 793,467 | -0.52(-0.86%) |
Mar 03, 2016 | 58.96 | 60.32 | 57.15 | 60.20 | 924,043 | +0.82(+1.38%) |
Mar 02, 2016 | 58.39 | 59.45 | 57.30 | 59.38 | 679,782 | +0.57(+0.97%) |
Mar 01, 2016 | 57.39 | 58.85 | 56.61 | 58.81 | 786,031 | +1.84(+3.23%) |
Feb 29, 2016 | 58.45 | 59.05 | 56.46 | 56.97 | 780,338 | -1.56(-2.67%) |
Feb 26, 2016 | 59.21 | 60.77 | 57.96 | 58.53 | 971,649 | +0.16(+0.27%) |
Feb 25, 2016 | 57.18 | 58.96 | 55.70 | 58.37 | 1,265,446 | +1.60(+2.82%) |
Feb 24, 2016 | 55.50 | 57.88 | 53.79 | 56.77 | 3,620,129 | -2.82(-4.73%) |
Feb 23, 2016 | 59.34 | 60.29 | 58.71 | 59.59 | 1,748,392 | -0.39(-0.65%) |
Feb 22, 2016 | 57.38 | 60.00 | 57.14 | 59.98 | 1,306,166 | +3.67(+6.52%) |
Feb 19, 2016 | 54.21 | 57.45 | 53.87 | 56.31 | 991,916 | +1.80(+3.30%) |
Feb 18, 2016 | 55.16 | 56.26 | 53.86 | 54.51 | 875,576 | -0.60(-1.09%) |
Feb 17, 2016 | 52.41 | 56.46 | 52.09 | 55.11 | 1,297,332 | +3.23(+6.23%) |
Feb 16, 2016 | 51.28 | 53.30 | 50.68 | 51.88 | 902,683 | +1.54(+3.06%) |
Feb 12, 2016 | 49.83 | 50.34 | 50.34 | 50.34 | 804,200 | +1.73(+3.56%) |
Feb 11, 2016 | 48.70 | 49.68 | 47.10 | 48.61 | 833,012 | -1.34(-2.68%) |
Feb 10, 2016 | 49.42 | 51.75 | 49.18 | 49.95 | 722,485 | +1.07(+2.19%) |
Feb 09, 2016 | 49.40 | 51.25 | 48.08 | 48.88 | 1,115,415 | -1.60(-3.17%) |
Feb 08, 2016 | 54.18 | 54.22 | 49.69 | 50.48 | 1,660,996 | -4.85(-8.77%) |
Feb 05, 2016 | 59.40 | 60.17 | 55.12 | 55.33 | 924,698 | -4.67(-7.78%) |
Feb 04, 2016 | 59.93 | 62.76 | 59.05 | 60.00 | 679,366 | +0.19(+0.32%) |
Feb 03, 2016 | 62.49 | 62.84 | 57.07 | 59.81 | 1,040,836 | -2.25(-3.63%) |
Feb 02, 2016 | 65.80 | 67.59 | 60.35 | 62.06 | 1,432,891 | -4.68(-7.01%) |