Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.16 | 72.13 | 69.41 | 70.72 | 1,197,647 | -0.25(-0.35%) |
Apr 28, 2016 | 72.07 | 72.88 | 70.72 | 70.97 | 1,111,112 | -1.27(-1.75%) |
Apr 27, 2016 | 71.17 | 72.80 | 71.07 | 72.23 | 1,617,119 | +1.57(+2.22%) |
Apr 26, 2016 | 69.29 | 71.17 | 69.25 | 70.67 | 1,394,475 | +1.66(+2.40%) |
Apr 25, 2016 | 67.86 | 69.33 | 67.86 | 69.01 | 1,263,690 | +0.65(+0.96%) |
Apr 22, 2016 | 67.51 | 68.95 | 67.50 | 68.35 | 991,760 | +0.92(+1.37%) |
Apr 21, 2016 | 69.03 | 69.03 | 67.06 | 67.43 | 676,602 | -0.74(-1.08%) |
Apr 20, 2016 | 66.91 | 69.01 | 65.85 | 68.17 | 1,037,660 | +0.94(+1.40%) |
Apr 19, 2016 | 67.23 | 68.98 | 66.78 | 67.23 | 1,535,230 | +0.39(+0.59%) |
Apr 18, 2016 | 63.65 | 66.99 | 63.31 | 66.83 | 1,124,268 | +1.40(+2.13%) |
Apr 15, 2016 | 66.07 | 66.12 | 65.21 | 65.44 | 952,612 | -1.32(-1.98%) |
Apr 14, 2016 | 66.55 | 66.82 | 65.76 | 66.76 | 544,323 | +0.27(+0.41%) |
Apr 13, 2016 | 66.74 | 67.17 | 65.53 | 66.49 | 948,294 | -0.53(-0.79%) |
Apr 12, 2016 | 66.17 | 67.97 | 65.60 | 67.02 | 1,293,854 | +1.20(+1.82%) |
Apr 11, 2016 | 66.45 | 67.03 | 65.32 | 65.82 | 971,212 | -0.38(-0.58%) |
Apr 08, 2016 | 65.84 | 67.39 | 65.00 | 66.21 | 1,667,548 | +1.62(+2.50%) |
Apr 07, 2016 | 62.13 | 64.68 | 62.05 | 64.59 | 1,563,947 | +1.94(+3.10%) |
Apr 06, 2016 | 60.89 | 62.73 | 60.30 | 62.64 | 1,303,131 | +2.36(+3.92%) |
Apr 05, 2016 | 60.81 | 60.87 | 59.73 | 60.28 | 1,489,400 | -0.58(-0.95%) |
Apr 04, 2016 | 62.95 | 63.57 | 60.81 | 60.86 | 1,157,198 | -1.85(-2.94%) |
Apr 01, 2016 | 62.08 | 63.18 | 61.52 | 62.71 | 1,335,148 | -0.33(-0.53%) |
Mar 31, 2016 | 64.50 | 65.24 | 62.88 | 63.04 | 1,381,707 | -1.51(-2.34%) |
Mar 30, 2016 | 63.87 | 65.00 | 62.65 | 64.56 | 1,706,817 | +1.53(+2.42%) |
Mar 29, 2016 | 61.65 | 63.46 | 61.46 | 63.03 | 1,209,457 | +0.57(+0.92%) |
Mar 28, 2016 | 62.62 | 63.44 | 61.11 | 62.46 | 856,168 | -0.79(-1.25%) |
Mar 24, 2016 | 61.83 | 63.25 | 63.25 | 63.25 | 1,032,133 | +0.60(+0.95%) |
Mar 23, 2016 | 62.61 | 64.12 | 62.50 | 62.65 | 1,240,262 | -1.08(-1.69%) |
Mar 22, 2016 | 63.21 | 64.56 | 63.06 | 63.73 | 1,314,398 | -0.02(-0.04%) |
Mar 21, 2016 | 62.99 | 64.05 | 62.55 | 63.76 | 1,015,733 | +0.35(+0.55%) |
Mar 18, 2016 | 63.71 | 64.71 | 62.70 | 63.40 | 2,155,390 | +0.11(+0.17%) |
Mar 17, 2016 | 63.62 | 63.69 | 62.66 | 63.30 | 1,401,811 | +0.31(+0.49%) |
Mar 16, 2016 | 63.33 | 64.10 | 61.45 | 62.99 | 1,641,505 | +0.11(+0.17%) |
Mar 15, 2016 | 61.12 | 63.07 | 60.95 | 62.88 | 1,122,375 | +0.79(+1.28%) |
Mar 14, 2016 | 62.69 | 63.88 | 61.43 | 62.09 | 1,022,855 | -1.98(-3.09%) |
Mar 11, 2016 | 62.03 | 64.79 | 61.72 | 64.07 | 2,144,905 | +2.74(+4.46%) |
Mar 10, 2016 | 60.77 | 61.57 | 59.43 | 61.33 | 1,068,184 | +0.31(+0.51%) |
Mar 09, 2016 | 61.85 | 62.02 | 60.04 | 61.02 | 1,488,680 | +0.25(+0.42%) |
Mar 08, 2016 | 61.56 | 62.47 | 60.16 | 60.77 | 1,858,455 | -1.51(-2.43%) |
Mar 07, 2016 | 61.84 | 62.43 | 60.21 | 62.28 | 3,021,902 | +0.20(+0.33%) |
Mar 04, 2016 | 59.62 | 62.11 | 58.65 | 62.07 | 2,600,796 | +2.84(+4.80%) |
Mar 03, 2016 | 59.97 | 60.77 | 57.87 | 59.23 | 3,347,760 | -1.22(-2.01%) |
Mar 02, 2016 | 58.98 | 60.45 | 58.20 | 60.45 | 1,682,364 | +1.23(+2.08%) |
Mar 01, 2016 | 58.62 | 59.23 | 56.33 | 59.21 | 2,048,378 | +1.01(+1.74%) |
Feb 29, 2016 | 59.39 | 59.81 | 57.60 | 58.20 | 1,679,600 | -1.10(-1.86%) |
Feb 26, 2016 | 59.29 | 60.44 | 58.69 | 59.30 | 1,466,285 | +0.85(+1.45%) |
Feb 25, 2016 | 58.11 | 59.02 | 55.82 | 58.45 | 1,470,189 | -0.13(-0.22%) |
Feb 24, 2016 | 58.05 | 58.63 | 55.15 | 58.58 | 1,277,618 | +1.41(+2.47%) |
Feb 23, 2016 | 60.20 | 60.20 | 57.08 | 57.17 | 1,483,742 | -3.03(-5.03%) |
Feb 22, 2016 | 60.55 | 60.99 | 58.89 | 60.20 | 1,674,076 | +1.32(+2.25%) |
Feb 19, 2016 | 56.71 | 58.95 | 55.86 | 58.88 | 1,756,680 | +1.49(+2.61%) |
Feb 18, 2016 | 57.34 | 58.59 | 55.28 | 57.38 | 2,307,627 | -0.16(-0.27%) |
Feb 17, 2016 | 56.79 | 58.98 | 54.10 | 57.54 | 3,097,727 | +2.02(+3.63%) |
Feb 16, 2016 | 57.62 | 58.33 | 54.97 | 55.52 | 2,578,223 | -0.95(-1.68%) |
Feb 12, 2016 | 57.10 | 56.47 | 56.47 | 56.47 | 2,009,300 | +1.00(+1.81%) |
Feb 11, 2016 | 53.27 | 56.01 | 52.08 | 55.46 | 2,197,710 | +0.47(+0.85%) |
Feb 10, 2016 | 54.96 | 56.67 | 53.67 | 55.00 | 1,877,902 | +0.22(+0.40%) |
Feb 09, 2016 | 56.17 | 56.91 | 53.00 | 54.78 | 2,078,734 | -2.36(-4.13%) |
Feb 08, 2016 | 53.94 | 57.47 | 53.11 | 57.14 | 2,331,403 | +2.16(+3.92%) |
Feb 05, 2016 | 58.37 | 58.37 | 54.38 | 54.98 | 2,967,836 | -3.83(-6.51%) |
Feb 04, 2016 | 61.66 | 62.78 | 58.55 | 58.81 | 3,095,999 | -2.35(-3.85%) |
Feb 03, 2016 | 59.16 | 61.26 | 57.17 | 61.17 | 1,644,163 | +2.97(+5.09%) |
Feb 02, 2016 | 57.76 | 59.73 | 57.33 | 58.20 | 1,212,680 | -1.10(-1.86%) |