Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 70.31 | 71.47 | 69.88 | 71.42 | 101,558 | +2.32(+3.36%) |
Apr 28, 2016 | 68.99 | 70.13 | 68.39 | 69.10 | 108,177 | +0.48(+0.69%) |
Apr 27, 2016 | 68.21 | 68.78 | 67.71 | 68.62 | 76,068 | +0.52(+0.77%) |
Apr 26, 2016 | 68.76 | 68.92 | 67.95 | 68.10 | 99,528 | -0.30(-0.44%) |
Apr 25, 2016 | 67.96 | 68.64 | 67.53 | 68.40 | 71,085 | +0.30(+0.43%) |
Apr 22, 2016 | 67.06 | 68.68 | 67.06 | 68.11 | 100,623 | +1.01(+1.51%) |
Apr 21, 2016 | 68.06 | 68.73 | 66.81 | 67.09 | 44,081 | -1.01(-1.49%) |
Apr 20, 2016 | 69.36 | 70.40 | 68.01 | 68.11 | 91,088 | -1.45(-2.09%) |
Apr 19, 2016 | 70.27 | 70.86 | 68.42 | 69.56 | 92,728 | +0.17(+0.24%) |
Apr 18, 2016 | 68.17 | 69.67 | 67.85 | 69.39 | 81,263 | +1.26(+1.85%) |
Apr 15, 2016 | 68.95 | 69.69 | 67.74 | 68.13 | 66,283 | -0.95(-1.38%) |
Apr 14, 2016 | 68.70 | 70.28 | 68.70 | 69.08 | 86,200 | +0.44(+0.64%) |
Apr 13, 2016 | 68.30 | 68.98 | 67.94 | 68.64 | 86,587 | +1.13(+1.68%) |
Apr 12, 2016 | 69.57 | 69.67 | 67.48 | 67.51 | 119,158 | -1.46(-2.12%) |
Apr 11, 2016 | 69.85 | 70.32 | 68.97 | 68.97 | 75,789 | +0.20(+0.29%) |
Apr 08, 2016 | 67.12 | 69.36 | 67.12 | 68.77 | 172,638 | +2.14(+3.21%) |
Apr 07, 2016 | 66.39 | 66.99 | 65.88 | 66.63 | 90,738 | -0.02(-0.03%) |
Apr 06, 2016 | 66.51 | 66.87 | 66.15 | 66.66 | 122,558 | +0.22(+0.33%) |
Apr 05, 2016 | 66.31 | 66.83 | 65.78 | 66.44 | 90,338 | -0.61(-0.90%) |
Apr 04, 2016 | 66.69 | 67.49 | 66.52 | 67.04 | 108,395 | +0.16(+0.24%) |
Apr 01, 2016 | 66.31 | 67.35 | 66.27 | 66.88 | 132,338 | -0.22(-0.33%) |
Mar 31, 2016 | 66.86 | 67.65 | 66.50 | 67.10 | 188,877 | +0.36(+0.53%) |
Mar 30, 2016 | 66.81 | 67.39 | 66.70 | 66.75 | 191,552 | +0.40(+0.60%) |
Mar 29, 2016 | 65.57 | 66.62 | 65.24 | 66.35 | 123,978 | +0.55(+0.84%) |
Mar 28, 2016 | 64.47 | 66.04 | 64.44 | 65.79 | 93,305 | +1.69(+2.64%) |
Mar 24, 2016 | 63.97 | 64.10 | 64.10 | 64.10 | 92,674 | -0.44(-0.68%) |
Mar 23, 2016 | 65.12 | 65.12 | 64.37 | 64.54 | 85,154 | -0.92(-1.40%) |
Mar 22, 2016 | 63.95 | 65.51 | 63.95 | 65.45 | 111,876 | +1.13(+1.76%) |
Mar 21, 2016 | 65.01 | 65.49 | 64.32 | 64.32 | 83,148 | -0.64(-0.99%) |
Mar 18, 2016 | 65.56 | 65.79 | 63.91 | 64.96 | 342,036 | -0.35(-0.53%) |
Mar 17, 2016 | 63.90 | 65.43 | 63.84 | 65.31 | 94,743 | +2.01(+3.18%) |
Mar 16, 2016 | 60.99 | 63.49 | 60.99 | 63.30 | 80,076 | +1.98(+3.23%) |
Mar 15, 2016 | 62.25 | 62.52 | 61.12 | 61.31 | 122,230 | -1.71(-2.71%) |
Mar 14, 2016 | 62.76 | 63.52 | 62.05 | 63.02 | 202,287 | +0.47(+0.75%) |
Mar 11, 2016 | 61.87 | 62.81 | 61.24 | 62.56 | 89,604 | +0.74(+1.20%) |
Mar 10, 2016 | 61.84 | 61.99 | 60.08 | 61.81 | 101,292 | -0.05(-0.09%) |
Mar 09, 2016 | 59.74 | 61.93 | 59.74 | 61.87 | 75,121 | +2.41(+4.05%) |
Mar 08, 2016 | 59.55 | 59.77 | 58.75 | 59.46 | 201,996 | -0.33(-0.56%) |
Mar 07, 2016 | 59.73 | 60.51 | 58.85 | 59.79 | 49,109 | -0.17(-0.28%) |
Mar 04, 2016 | 60.20 | 61.57 | 59.69 | 59.96 | 85,180 | -0.48(-0.79%) |
Mar 03, 2016 | 60.10 | 61.05 | 59.82 | 60.44 | 152,971 | +0.39(+0.66%) |
Mar 02, 2016 | 60.22 | 60.82 | 59.92 | 60.04 | 198,697 | -0.25(-0.41%) |
Mar 01, 2016 | 60.01 | 60.81 | 59.91 | 60.29 | 129,271 | +0.63(+1.05%) |
Feb 29, 2016 | 60.29 | 60.66 | 59.42 | 59.67 | 77,194 | -0.51(-0.84%) |
Feb 26, 2016 | 60.73 | 60.94 | 59.64 | 60.17 | 60,135 | -0.33(-0.55%) |
Feb 25, 2016 | 58.86 | 60.54 | 58.86 | 60.51 | 65,051 | +1.75(+2.99%) |
Feb 24, 2016 | 59.37 | 59.55 | 58.43 | 58.75 | 73,856 | -1.26(-2.09%) |
Feb 23, 2016 | 61.72 | 61.87 | 59.82 | 60.01 | 119,515 | -1.99(-3.21%) |
Feb 22, 2016 | 62.04 | 62.83 | 61.86 | 62.00 | 60,694 | +0.38(+0.61%) |
Feb 19, 2016 | 62.53 | 62.56 | 61.05 | 61.62 | 39,162 | -1.12(-1.78%) |
Feb 18, 2016 | 61.99 | 63.51 | 61.99 | 62.74 | 42,816 | +0.70(+1.12%) |
Feb 17, 2016 | 60.91 | 63.46 | 60.80 | 62.04 | 80,236 | +1.23(+2.03%) |
Feb 16, 2016 | 60.57 | 61.48 | 60.35 | 60.81 | 42,868 | +0.50(+0.83%) |
Feb 12, 2016 | 58.64 | 60.31 | 60.31 | 60.31 | 39,925 | +1.30(+2.20%) |
Feb 11, 2016 | 59.08 | 59.42 | 58.09 | 59.01 | 58,087 | -0.74(-1.24%) |
Feb 10, 2016 | 60.07 | 60.68 | 59.54 | 59.75 | 37,880 | -0.04(-0.06%) |
Feb 09, 2016 | 59.61 | 60.19 | 59.08 | 59.79 | 37,234 | -0.26(-0.44%) |
Feb 08, 2016 | 60.66 | 60.75 | 59.24 | 60.05 | 33,307 | -1.10(-1.79%) |
Feb 05, 2016 | 62.43 | 62.43 | 60.45 | 61.15 | 39,648 | -1.26(-2.01%) |
Feb 04, 2016 | 62.05 | 62.78 | 61.84 | 62.40 | 49,981 | +0.44(+0.71%) |
Feb 03, 2016 | 60.72 | 62.37 | 60.29 | 61.97 | 98,446 | +1.57(+2.59%) |
Feb 02, 2016 | 61.64 | 62.56 | 60.25 | 60.40 | 104,429 | -3.27(-5.13%) |