Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.68 | 80.00 | 78.40 | 78.90 | 1,084,684 | -0.69(-0.87%) |
Apr 28, 2016 | 81.43 | 81.95 | 79.49 | 79.59 | 839,177 | -2.47(-3.01%) |
Apr 27, 2016 | 79.41 | 82.26 | 79.41 | 82.07 | 1,373,704 | +2.89(+3.65%) |
Apr 26, 2016 | 76.75 | 80.42 | 75.11 | 79.17 | 2,243,473 | +3.44(+4.55%) |
Apr 25, 2016 | 77.06 | 77.15 | 75.43 | 75.73 | 1,304,382 | -1.32(-1.72%) |
Apr 22, 2016 | 76.88 | 77.39 | 76.30 | 77.05 | 940,948 | +0.17(+0.22%) |
Apr 21, 2016 | 77.45 | 77.66 | 76.56 | 76.88 | 1,026,804 | -0.74(-0.96%) |
Apr 20, 2016 | 77.68 | 78.38 | 76.93 | 77.62 | 702,209 | +0.05(+0.06%) |
Apr 19, 2016 | 77.16 | 77.58 | 76.41 | 77.58 | 898,395 | +0.73(+0.95%) |
Apr 18, 2016 | 76.96 | 77.70 | 76.71 | 76.84 | 617,880 | -0.50(-0.65%) |
Apr 15, 2016 | 76.71 | 77.72 | 76.71 | 77.35 | 687,576 | +0.61(+0.79%) |
Apr 14, 2016 | 77.19 | 77.73 | 76.11 | 76.74 | 550,124 | -0.59(-0.76%) |
Apr 13, 2016 | 76.36 | 77.52 | 76.07 | 77.33 | 964,884 | +1.73(+2.29%) |
Apr 12, 2016 | 74.84 | 75.86 | 74.69 | 75.60 | 549,294 | +0.79(+1.06%) |
Apr 11, 2016 | 74.95 | 76.07 | 74.77 | 74.81 | 300,798 | -0.01(-0.01%) |
Apr 08, 2016 | 75.21 | 75.51 | 74.36 | 74.82 | 482,435 | +0.35(+0.47%) |
Apr 07, 2016 | 74.87 | 75.19 | 73.95 | 74.46 | 643,529 | -0.88(-1.17%) |
Apr 06, 2016 | 75.04 | 75.41 | 73.86 | 75.35 | 831,340 | +0.44(+0.58%) |
Apr 05, 2016 | 74.37 | 75.32 | 73.97 | 74.91 | 519,931 | -0.42(-0.56%) |
Apr 04, 2016 | 76.22 | 76.55 | 75.00 | 75.33 | 1,028,068 | -1.07(-1.39%) |
Apr 01, 2016 | 74.72 | 76.61 | 74.27 | 76.40 | 951,781 | +0.96(+1.27%) |
Mar 31, 2016 | 75.35 | 75.80 | 74.60 | 75.43 | 664,194 | +0.08(+0.10%) |
Mar 30, 2016 | 76.23 | 76.69 | 75.08 | 75.36 | 631,911 | -0.22(-0.29%) |
Mar 29, 2016 | 73.67 | 75.73 | 73.33 | 75.58 | 817,446 | +1.60(+2.16%) |
Mar 28, 2016 | 73.70 | 74.40 | 73.20 | 73.98 | 434,245 | +0.28(+0.37%) |
Mar 24, 2016 | 73.24 | 73.70 | 73.70 | 73.70 | 1,060,041 | -0.08(-0.10%) |
Mar 23, 2016 | 74.77 | 74.88 | 73.70 | 73.78 | 567,499 | -1.08(-1.45%) |
Mar 22, 2016 | 75.13 | 75.33 | 74.62 | 74.86 | 788,683 | -0.57(-0.76%) |
Mar 21, 2016 | 75.78 | 76.44 | 74.92 | 75.43 | 614,367 | -0.70(-0.92%) |
Mar 18, 2016 | 74.81 | 76.44 | 74.81 | 76.14 | 1,685,946 | +1.29(+1.73%) |
Mar 17, 2016 | 73.78 | 75.52 | 73.64 | 74.84 | 935,836 | +1.04(+1.40%) |
Mar 16, 2016 | 73.22 | 74.23 | 73.04 | 73.81 | 960,160 | +0.21(+0.28%) |
Mar 15, 2016 | 73.07 | 73.73 | 72.69 | 73.60 | 1,372,493 | -0.14(-0.19%) |
Mar 14, 2016 | 73.15 | 74.93 | 72.74 | 73.74 | 1,281,986 | -0.28(-0.37%) |
Mar 11, 2016 | 72.12 | 74.14 | 71.80 | 74.02 | 1,277,339 | +2.53(+3.54%) |
Mar 10, 2016 | 71.91 | 72.12 | 70.65 | 71.49 | 733,168 | -0.31(-0.44%) |
Mar 09, 2016 | 71.90 | 72.66 | 71.47 | 71.80 | 1,005,657 | +0.19(+0.27%) |
Mar 08, 2016 | 72.85 | 73.20 | 71.55 | 71.61 | 1,628,979 | -1.69(-2.31%) |
Mar 07, 2016 | 71.10 | 73.45 | 70.90 | 73.30 | 1,859,968 | +1.93(+2.71%) |
Mar 04, 2016 | 70.40 | 71.57 | 70.05 | 71.37 | 1,865,867 | +1.11(+1.58%) |
Mar 03, 2016 | 68.79 | 70.62 | 68.71 | 70.26 | 1,077,123 | +1.51(+2.20%) |
Mar 02, 2016 | 67.41 | 68.75 | 67.21 | 68.75 | 906,669 | +1.27(+1.89%) |
Mar 01, 2016 | 67.57 | 67.94 | 65.54 | 67.47 | 1,386,464 | +0.30(+0.45%) |
Feb 29, 2016 | 65.72 | 68.26 | 65.30 | 67.17 | 1,496,259 | +1.65(+2.51%) |
Feb 26, 2016 | 64.88 | 66.71 | 64.88 | 65.52 | 1,520,265 | +0.81(+1.25%) |
Feb 25, 2016 | 64.18 | 64.73 | 63.42 | 64.71 | 1,080,658 | +0.60(+0.93%) |
Feb 24, 2016 | 63.66 | 64.22 | 62.61 | 64.11 | 1,279,519 | -0.10(-0.16%) |
Feb 23, 2016 | 64.83 | 65.33 | 64.15 | 64.22 | 1,092,102 | -1.13(-1.73%) |
Feb 22, 2016 | 64.51 | 65.87 | 64.51 | 65.35 | 1,956,173 | +1.37(+2.14%) |
Feb 19, 2016 | 65.12 | 66.46 | 63.16 | 63.98 | 1,497,783 | -1.56(-2.38%) |
Feb 18, 2016 | 71.19 | 72.85 | 64.03 | 65.54 | 3,561,065 | -0.57(-0.86%) |
Feb 17, 2016 | 64.89 | 67.35 | 64.53 | 66.11 | 1,975,207 | +1.90(+2.96%) |
Feb 16, 2016 | 63.21 | 65.00 | 62.73 | 64.21 | 1,095,333 | +2.04(+3.27%) |
Feb 12, 2016 | 61.81 | 62.17 | 62.17 | 62.17 | 1,047,743 | +1.22(+2.00%) |
Feb 11, 2016 | 61.15 | 62.28 | 59.85 | 60.95 | 1,760,765 | -1.36(-2.18%) |
Feb 10, 2016 | 58.14 | 62.72 | 57.87 | 62.32 | 2,550,253 | +4.76(+8.26%) |
Feb 09, 2016 | 58.00 | 59.03 | 57.32 | 57.56 | 1,081,164 | -1.30(-2.21%) |
Feb 08, 2016 | 58.04 | 59.17 | 57.96 | 58.86 | 802,453 | -0.11(-0.19%) |
Feb 05, 2016 | 61.07 | 61.46 | 58.81 | 58.97 | 1,333,787 | -2.58(-4.20%) |
Feb 04, 2016 | 59.93 | 62.98 | 59.63 | 61.56 | 1,648,511 | +1.01(+1.66%) |
Feb 03, 2016 | 60.16 | 61.07 | 58.53 | 60.55 | 711,320 | +1.02(+1.71%) |
Feb 02, 2016 | 59.92 | 60.09 | 58.79 | 59.53 | 661,378 | -1.18(-1.94%) |