Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.77 | 69.22 | 65.05 | 67.62 | 462,687 | -0.38(-0.56%) |
Apr 28, 2016 | 69.33 | 70.72 | 67.56 | 68.00 | 372,587 | -1.58(-2.27%) |
Apr 27, 2016 | 71.02 | 71.02 | 67.65 | 69.58 | 426,006 | -1.30(-1.83%) |
Apr 26, 2016 | 72.57 | 72.62 | 70.45 | 70.88 | 404,946 | -2.31(-3.16%) |
Apr 25, 2016 | 76.31 | 76.97 | 72.97 | 73.19 | 427,997 | -2.83(-3.72%) |
Apr 22, 2016 | 75.73 | 76.41 | 72.44 | 76.02 | 454,567 | +0.61(+0.81%) |
Apr 21, 2016 | 71.52 | 75.48 | 70.06 | 75.41 | 528,503 | +4.90(+6.95%) |
Apr 20, 2016 | 70.39 | 71.42 | 68.71 | 70.51 | 386,368 | +0.65(+0.93%) |
Apr 19, 2016 | 73.45 | 73.73 | 69.59 | 69.86 | 598,248 | -3.84(-5.21%) |
Apr 18, 2016 | 70.36 | 73.83 | 69.44 | 73.70 | 440,420 | +2.85(+4.02%) |
Apr 15, 2016 | 70.74 | 71.50 | 68.80 | 70.85 | 281,803 | -0.09(-0.13%) |
Apr 14, 2016 | 71.65 | 71.91 | 68.40 | 70.94 | 367,835 | -0.40(-0.56%) |
Apr 13, 2016 | 69.48 | 71.72 | 67.95 | 71.34 | 344,663 | +2.09(+3.02%) |
Apr 12, 2016 | 66.80 | 69.59 | 65.08 | 69.25 | 462,477 | +2.27(+3.39%) |
Apr 11, 2016 | 71.07 | 71.07 | 66.80 | 66.98 | 456,845 | -3.67(-5.19%) |
Apr 08, 2016 | 71.58 | 72.00 | 66.75 | 70.65 | 597,164 | +0.51(+0.73%) |
Apr 07, 2016 | 72.62 | 78.13 | 69.74 | 70.14 | 616,896 | -3.37(-4.58%) |
Apr 06, 2016 | 67.80 | 74.96 | 67.46 | 73.51 | 667,891 | +5.89(+8.71%) |
Apr 05, 2016 | 66.96 | 70.78 | 66.40 | 67.62 | 549,607 | +0.00(+0.00%) |
Apr 04, 2016 | 66.93 | 70.48 | 66.14 | 67.62 | 759,636 | +1.16(+1.75%) |
Apr 01, 2016 | 63.15 | 66.96 | 62.28 | 66.46 | 519,412 | +3.15(+4.98%) |
Mar 31, 2016 | 57.80 | 64.36 | 57.06 | 63.31 | 617,706 | +6.01(+10.49%) |
Mar 30, 2016 | 59.89 | 62.20 | 57.17 | 57.30 | 796,196 | -1.83(-3.09%) |
Mar 29, 2016 | 56.82 | 59.36 | 54.30 | 59.13 | 573,915 | +2.32(+4.08%) |
Mar 28, 2016 | 59.60 | 60.72 | 56.64 | 56.81 | 480,059 | -2.21(-3.74%) |
Mar 24, 2016 | 58.40 | 59.02 | 59.02 | 59.02 | 557,500 | +0.22(+0.37%) |
Mar 23, 2016 | 62.09 | 63.72 | 58.49 | 58.80 | 1,023,133 | -3.62(-5.80%) |
Mar 22, 2016 | 57.27 | 63.88 | 57.27 | 62.42 | 941,986 | +4.73(+8.20%) |
Mar 21, 2016 | 55.79 | 58.61 | 55.43 | 57.69 | 928,210 | +1.37(+2.43%) |
Mar 18, 2016 | 54.63 | 57.62 | 51.02 | 56.32 | 1,242,478 | +2.04(+3.76%) |
Mar 17, 2016 | 53.44 | 54.78 | 50.22 | 54.28 | 679,749 | +0.85(+1.59%) |
Mar 16, 2016 | 54.22 | 55.68 | 52.10 | 53.43 | 562,031 | -1.30(-2.38%) |
Mar 15, 2016 | 57.77 | 58.17 | 53.59 | 54.73 | 529,434 | -3.97(-6.76%) |
Mar 14, 2016 | 59.93 | 61.90 | 58.03 | 58.70 | 647,937 | -1.30(-2.17%) |
Mar 11, 2016 | 56.01 | 60.60 | 55.00 | 60.00 | 842,161 | +5.05(+9.19%) |
Mar 10, 2016 | 59.09 | 61.03 | 53.25 | 54.95 | 965,694 | -3.66(-6.24%) |
Mar 09, 2016 | 62.35 | 62.93 | 57.99 | 58.61 | 931,271 | -3.29(-5.32%) |
Mar 08, 2016 | 66.50 | 67.00 | 61.52 | 61.90 | 812,400 | -3.92(-5.96%) |
Mar 07, 2016 | 62.24 | 66.38 | 60.53 | 65.82 | 650,416 | +3.08(+4.91%) |
Mar 04, 2016 | 64.17 | 64.66 | 62.00 | 62.74 | 660,919 | -0.64(-1.01%) |
Mar 03, 2016 | 67.70 | 68.65 | 62.60 | 63.38 | 618,718 | -4.40(-6.49%) |
Mar 02, 2016 | 64.00 | 70.00 | 63.52 | 67.78 | 980,970 | +3.08(+4.76%) |
Mar 01, 2016 | 61.63 | 64.85 | 59.46 | 64.70 | 814,697 | +3.71(+6.08%) |
Feb 29, 2016 | 62.56 | 64.77 | 60.04 | 60.99 | 866,729 | -1.31(-2.10%) |
Feb 26, 2016 | 60.52 | 63.87 | 59.11 | 62.30 | 589,735 | +1.45(+2.38%) |
Feb 25, 2016 | 62.70 | 64.97 | 60.03 | 60.85 | 639,083 | -1.89(-3.01%) |
Feb 24, 2016 | 60.02 | 62.99 | 58.24 | 62.74 | 496,225 | +1.91(+3.14%) |
Feb 23, 2016 | 62.74 | 64.19 | 60.65 | 60.83 | 745,927 | -2.89(-4.54%) |
Feb 22, 2016 | 64.11 | 65.95 | 62.39 | 63.72 | 673,495 | +0.45(+0.71%) |
Feb 19, 2016 | 60.47 | 64.84 | 59.09 | 63.27 | 486,429 | +2.75(+4.54%) |
Feb 18, 2016 | 61.86 | 63.67 | 59.06 | 60.52 | 779,146 | -0.98(-1.59%) |
Feb 17, 2016 | 59.08 | 63.46 | 57.50 | 61.50 | 726,545 | +3.61(+6.24%) |
Feb 16, 2016 | 55.80 | 58.90 | 55.09 | 57.89 | 676,411 | +3.12(+5.70%) |
Feb 12, 2016 | 54.33 | 54.77 | 54.77 | 54.77 | 735,800 | +1.33(+2.49%) |
Feb 11, 2016 | 51.48 | 54.44 | 50.01 | 53.44 | 515,394 | +0.20(+0.38%) |
Feb 10, 2016 | 52.19 | 56.98 | 50.36 | 53.24 | 1,073,799 | +1.60(+3.10%) |
Feb 09, 2016 | 49.70 | 54.63 | 49.00 | 51.64 | 1,219,296 | +0.92(+1.81%) |
Feb 08, 2016 | 52.28 | 52.92 | 49.23 | 50.72 | 884,604 | -3.13(-5.81%) |
Feb 05, 2016 | 54.15 | 56.16 | 53.11 | 53.85 | 674,878 | -0.41(-0.76%) |
Feb 04, 2016 | 57.89 | 59.34 | 52.02 | 54.26 | 1,258,745 | -4.20(-7.18%) |
Feb 03, 2016 | 60.96 | 61.11 | 51.52 | 58.46 | 1,167,450 | -2.32(-3.82%) |
Feb 02, 2016 | 60.81 | 63.25 | 59.42 | 60.78 | 1,124,346 | -1.23(-1.98%) |