Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 70.19 | 72.23 | 68.29 | 68.69 | 250,141 | -1.85(-2.62%) |
Apr 28, 2016 | 71.75 | 71.75 | 70.36 | 70.54 | 401,514 | -1.75(-2.42%) |
Apr 27, 2016 | 71.98 | 72.41 | 71.33 | 72.29 | 243,991 | +0.28(+0.39%) |
Apr 26, 2016 | 70.90 | 72.43 | 70.90 | 72.01 | 158,313 | +1.16(+1.64%) |
Apr 25, 2016 | 70.99 | 71.33 | 70.50 | 70.85 | 219,384 | -0.54(-0.76%) |
Apr 22, 2016 | 71.60 | 72.08 | 71.00 | 71.39 | 173,979 | +0.02(+0.03%) |
Apr 21, 2016 | 72.14 | 72.56 | 71.31 | 71.37 | 259,559 | -0.62(-0.86%) |
Apr 20, 2016 | 71.14 | 72.36 | 71.00 | 71.99 | 314,483 | +0.71(+1.00%) |
Apr 19, 2016 | 72.05 | 72.22 | 71.23 | 71.28 | 228,787 | -0.35(-0.49%) |
Apr 18, 2016 | 71.50 | 72.21 | 71.17 | 71.63 | 210,280 | -0.14(-0.20%) |
Apr 15, 2016 | 72.10 | 72.92 | 71.44 | 71.77 | 273,170 | -0.32(-0.44%) |
Apr 14, 2016 | 73.39 | 73.39 | 71.83 | 72.09 | 247,496 | -1.39(-1.89%) |
Apr 13, 2016 | 72.73 | 73.55 | 72.16 | 73.48 | 233,002 | +1.36(+1.89%) |
Apr 12, 2016 | 72.36 | 72.64 | 71.50 | 72.12 | 311,425 | +0.11(+0.15%) |
Apr 11, 2016 | 73.48 | 73.78 | 71.89 | 72.01 | 320,551 | -0.76(-1.04%) |
Apr 08, 2016 | 72.72 | 73.30 | 72.36 | 72.77 | 256,095 | +0.41(+0.57%) |
Apr 07, 2016 | 73.90 | 74.31 | 71.78 | 72.36 | 473,219 | -2.18(-2.92%) |
Apr 06, 2016 | 75.57 | 75.90 | 74.02 | 74.54 | 425,184 | -0.81(-1.07%) |
Apr 05, 2016 | 75.56 | 76.28 | 75.18 | 75.35 | 310,237 | -0.64(-0.84%) |
Apr 04, 2016 | 78.14 | 78.14 | 75.93 | 75.99 | 218,674 | -2.24(-2.86%) |
Apr 01, 2016 | 76.04 | 78.50 | 75.57 | 78.23 | 292,780 | +1.46(+1.90%) |
Mar 31, 2016 | 76.69 | 77.53 | 76.37 | 76.77 | 361,053 | -0.10(-0.13%) |
Mar 30, 2016 | 77.45 | 77.88 | 76.28 | 76.87 | 286,467 | -0.51(-0.66%) |
Mar 29, 2016 | 75.23 | 77.42 | 74.11 | 77.38 | 463,540 | +1.33(+1.75%) |
Mar 28, 2016 | 76.81 | 77.31 | 75.67 | 76.05 | 302,800 | -0.68(-0.89%) |
Mar 24, 2016 | 76.67 | 76.73 | 76.73 | 76.73 | 204,500 | +0.06(+0.08%) |
Mar 23, 2016 | 78.09 | 78.58 | 76.38 | 76.67 | 270,011 | -1.75(-2.23%) |
Mar 22, 2016 | 77.19 | 79.21 | 76.29 | 78.42 | 249,275 | +1.15(+1.49%) |
Mar 21, 2016 | 78.10 | 78.15 | 76.58 | 77.27 | 252,815 | -0.60(-0.77%) |
Mar 18, 2016 | 77.95 | 79.25 | 77.66 | 77.87 | 435,131 | -0.07(-0.09%) |
Mar 17, 2016 | 77.23 | 78.44 | 76.86 | 77.94 | 280,395 | +0.52(+0.67%) |
Mar 16, 2016 | 76.91 | 77.86 | 76.48 | 77.42 | 275,745 | +0.73(+0.95%) |
Mar 15, 2016 | 76.54 | 77.15 | 75.96 | 76.69 | 301,431 | -0.32(-0.42%) |
Mar 14, 2016 | 77.00 | 77.45 | 76.38 | 77.01 | 294,722 | +0.01(+0.01%) |
Mar 11, 2016 | 77.38 | 77.42 | 75.88 | 77.00 | 331,119 | +0.60(+0.79%) |
Mar 10, 2016 | 77.29 | 78.18 | 75.03 | 76.40 | 421,518 | -0.28(-0.37%) |
Mar 09, 2016 | 77.22 | 78.11 | 75.81 | 76.68 | 459,932 | -0.27(-0.35%) |
Mar 08, 2016 | 77.51 | 77.77 | 76.14 | 76.95 | 368,083 | -0.75(-0.97%) |
Mar 07, 2016 | 76.81 | 77.97 | 76.00 | 77.70 | 468,045 | -0.11(-0.14%) |
Mar 04, 2016 | 74.70 | 77.87 | 74.35 | 77.81 | 412,681 | +3.65(+4.92%) |
Mar 03, 2016 | 74.96 | 76.99 | 71.50 | 74.16 | 482,457 | +1.18(+1.62%) |
Mar 02, 2016 | 71.70 | 73.13 | 71.17 | 72.98 | 496,614 | +0.89(+1.23%) |
Mar 01, 2016 | 70.85 | 72.54 | 70.17 | 72.09 | 543,171 | +1.68(+2.39%) |
Feb 29, 2016 | 70.24 | 71.22 | 70.15 | 70.41 | 342,972 | +0.06(+0.09%) |
Feb 26, 2016 | 70.16 | 70.47 | 68.45 | 70.35 | 259,789 | +0.53(+0.76%) |
Feb 25, 2016 | 69.90 | 69.90 | 68.21 | 69.82 | 250,923 | -0.03(-0.04%) |
Feb 24, 2016 | 67.99 | 69.96 | 67.50 | 69.84 | 310,320 | +1.05(+1.52%) |
Feb 23, 2016 | 70.04 | 70.10 | 68.06 | 68.80 | 385,702 | -1.33(-1.90%) |
Feb 22, 2016 | 71.61 | 72.23 | 69.46 | 70.13 | 505,525 | -0.93(-1.30%) |
Feb 19, 2016 | 69.06 | 71.08 | 65.53 | 71.06 | 420,235 | +1.62(+2.34%) |
Feb 18, 2016 | 69.17 | 70.29 | 68.00 | 69.43 | 608,737 | +2.47(+3.69%) |
Feb 17, 2016 | 66.34 | 67.55 | 65.86 | 66.96 | 216,456 | +1.07(+1.62%) |
Feb 16, 2016 | 64.86 | 66.80 | 64.86 | 65.89 | 424,381 | +1.89(+2.95%) |
Feb 12, 2016 | 63.07 | 64.00 | 64.00 | 64.00 | 297,800 | +1.24(+1.98%) |
Feb 11, 2016 | 63.07 | 64.10 | 62.19 | 62.76 | 283,365 | -1.47(-2.29%) |
Feb 10, 2016 | 64.55 | 65.78 | 64.01 | 64.23 | 284,789 | +0.21(+0.33%) |
Feb 09, 2016 | 62.91 | 65.47 | 62.39 | 64.02 | 460,522 | +0.25(+0.39%) |
Feb 08, 2016 | 62.78 | 63.81 | 61.46 | 63.77 | 433,608 | +0.16(+0.25%) |
Feb 05, 2016 | 64.75 | 65.45 | 63.47 | 63.61 | 261,605 | -1.29(-1.99%) |
Feb 04, 2016 | 62.91 | 65.32 | 62.91 | 64.90 | 191,388 | +1.71(+2.71%) |
Feb 03, 2016 | 62.93 | 64.00 | 61.65 | 63.19 | 289,515 | +0.71(+1.14%) |
Feb 02, 2016 | 63.24 | 63.64 | 62.15 | 62.48 | 195,953 | -1.53(-2.39%) |