Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.37 | 71.98 | 71.06 | 71.66 | 1,198,376 | -0.02(-0.02%) |
Apr 28, 2016 | 71.92 | 72.61 | 71.55 | 71.68 | 706,485 | -0.63(-0.87%) |
Apr 27, 2016 | 68.35 | 72.50 | 68.35 | 72.31 | 2,040,173 | +5.10(+7.59%) |
Apr 26, 2016 | 66.93 | 67.66 | 66.71 | 67.21 | 1,042,103 | +0.28(+0.42%) |
Apr 25, 2016 | 67.02 | 67.33 | 66.46 | 66.93 | 770,670 | -0.55(-0.82%) |
Apr 22, 2016 | 66.99 | 67.53 | 66.89 | 67.48 | 700,389 | +0.55(+0.82%) |
Apr 21, 2016 | 68.62 | 68.71 | 66.89 | 66.93 | 750,183 | -2.06(-2.98%) |
Apr 20, 2016 | 68.94 | 69.26 | 68.69 | 68.99 | 845,690 | -0.09(-0.13%) |
Apr 19, 2016 | 69.18 | 69.46 | 68.81 | 69.08 | 528,153 | +0.14(+0.21%) |
Apr 18, 2016 | 67.96 | 68.99 | 67.72 | 68.93 | 436,900 | +0.43(+0.63%) |
Apr 15, 2016 | 68.44 | 68.79 | 68.25 | 68.50 | 498,926 | -0.03(-0.05%) |
Apr 14, 2016 | 68.68 | 69.47 | 68.28 | 68.54 | 611,991 | -0.33(-0.48%) |
Apr 13, 2016 | 67.81 | 68.96 | 67.81 | 68.87 | 591,900 | +1.33(+1.97%) |
Apr 12, 2016 | 66.90 | 67.62 | 66.09 | 67.54 | 855,375 | +0.92(+1.37%) |
Apr 11, 2016 | 66.15 | 67.02 | 65.85 | 66.62 | 587,354 | +0.60(+0.91%) |
Apr 08, 2016 | 65.62 | 66.46 | 65.62 | 66.02 | 598,491 | +0.69(+1.06%) |
Apr 07, 2016 | 65.49 | 65.93 | 64.93 | 65.32 | 959,166 | -0.74(-1.12%) |
Apr 06, 2016 | 65.59 | 66.10 | 65.04 | 66.06 | 558,318 | +0.49(+0.75%) |
Apr 05, 2016 | 65.65 | 66.26 | 65.34 | 65.57 | 589,108 | -0.31(-0.46%) |
Apr 04, 2016 | 66.16 | 66.41 | 65.54 | 65.88 | 698,053 | -0.31(-0.47%) |
Apr 01, 2016 | 64.95 | 66.31 | 64.88 | 66.19 | 901,273 | +0.81(+1.24%) |
Mar 31, 2016 | 66.32 | 66.52 | 65.30 | 65.38 | 590,788 | -1.03(-1.54%) |
Mar 30, 2016 | 65.82 | 66.68 | 65.59 | 66.40 | 613,780 | +1.06(+1.62%) |
Mar 29, 2016 | 65.53 | 65.95 | 64.68 | 65.34 | 1,214,135 | -0.46(-0.70%) |
Mar 28, 2016 | 65.56 | 66.10 | 64.93 | 65.80 | 678,126 | +0.40(+0.61%) |
Mar 24, 2016 | 65.82 | 65.40 | 65.40 | 65.40 | 766,009 | -0.66(-1.00%) |
Mar 23, 2016 | 66.69 | 66.82 | 66.01 | 66.06 | 826,121 | -0.55(-0.83%) |
Mar 22, 2016 | 65.79 | 67.15 | 65.79 | 66.61 | 544,713 | +0.24(+0.36%) |
Mar 21, 2016 | 66.11 | 66.84 | 66.09 | 66.38 | 643,537 | +0.26(+0.40%) |
Mar 18, 2016 | 66.69 | 66.77 | 65.88 | 66.11 | 1,161,093 | -0.41(-0.61%) |
Mar 17, 2016 | 65.92 | 66.82 | 65.52 | 66.52 | 702,453 | +0.48(+0.73%) |
Mar 16, 2016 | 66.54 | 66.76 | 65.88 | 66.04 | 799,735 | -0.63(-0.94%) |
Mar 15, 2016 | 65.35 | 66.71 | 65.03 | 66.66 | 787,743 | +1.05(+1.60%) |
Mar 14, 2016 | 65.43 | 66.06 | 65.11 | 65.61 | 648,512 | -0.14(-0.22%) |
Mar 11, 2016 | 65.77 | 66.06 | 65.30 | 65.76 | 849,868 | +0.69(+1.07%) |
Mar 10, 2016 | 65.11 | 65.59 | 64.33 | 65.06 | 969,194 | +0.13(+0.20%) |
Mar 09, 2016 | 63.79 | 65.08 | 63.72 | 64.93 | 1,193,266 | +1.19(+1.87%) |
Mar 08, 2016 | 61.56 | 64.03 | 61.56 | 63.74 | 1,183,361 | +1.50(+2.41%) |
Mar 07, 2016 | 62.79 | 62.80 | 60.99 | 62.24 | 1,230,003 | -0.56(-0.89%) |
Mar 04, 2016 | 62.98 | 63.39 | 62.38 | 62.80 | 883,497 | -0.03(-0.05%) |
Mar 03, 2016 | 62.09 | 62.97 | 61.82 | 62.83 | 913,294 | +0.75(+1.20%) |
Mar 02, 2016 | 61.83 | 62.69 | 61.27 | 62.09 | 1,017,867 | -0.06(-0.10%) |
Mar 01, 2016 | 60.77 | 62.37 | 60.72 | 62.15 | 1,056,802 | +1.90(+3.15%) |
Feb 29, 2016 | 61.44 | 61.72 | 60.25 | 60.25 | 919,828 | -1.39(-2.25%) |
Feb 26, 2016 | 61.54 | 62.21 | 61.27 | 61.64 | 769,954 | +0.23(+0.37%) |
Feb 25, 2016 | 59.45 | 61.45 | 59.07 | 61.41 | 930,649 | +2.00(+3.37%) |
Feb 24, 2016 | 58.51 | 59.81 | 58.44 | 59.41 | 884,501 | +0.37(+0.63%) |
Feb 23, 2016 | 59.12 | 59.81 | 58.91 | 59.04 | 928,297 | -0.35(-0.60%) |
Feb 22, 2016 | 59.73 | 59.88 | 59.12 | 59.39 | 785,564 | +0.22(+0.37%) |
Feb 19, 2016 | 57.58 | 59.18 | 57.33 | 59.17 | 2,142,563 | +1.60(+2.78%) |
Feb 18, 2016 | 58.16 | 58.23 | 57.29 | 57.58 | 1,129,466 | -0.69(-1.18%) |
Feb 17, 2016 | 57.25 | 58.59 | 56.19 | 58.27 | 1,026,868 | +1.68(+2.97%) |
Feb 16, 2016 | 56.67 | 56.95 | 55.91 | 56.58 | 957,880 | +0.15(+0.27%) |
Feb 12, 2016 | 56.78 | 56.43 | 56.43 | 56.43 | 1,148,947 | +0.13(+0.24%) |
Feb 11, 2016 | 54.52 | 57.21 | 54.36 | 56.30 | 2,341,553 | +0.57(+1.03%) |
Feb 10, 2016 | 61.25 | 61.25 | 54.16 | 55.72 | 3,605,067 | -8.63(-13.41%) |
Feb 09, 2016 | 63.14 | 64.75 | 63.03 | 64.36 | 1,228,646 | +0.22(+0.34%) |
Feb 08, 2016 | 65.07 | 65.07 | 63.53 | 64.14 | 1,134,458 | -1.89(-2.87%) |
Feb 05, 2016 | 66.33 | 66.91 | 65.79 | 66.03 | 610,597 | -0.13(-0.20%) |
Feb 04, 2016 | 66.57 | 67.02 | 65.68 | 66.17 | 675,819 | -0.68(-1.02%) |
Feb 03, 2016 | 67.28 | 67.28 | 65.81 | 66.85 | 625,720 | +0.10(+0.15%) |
Feb 02, 2016 | 67.16 | 67.39 | 66.47 | 66.75 | 769,501 | -1.39(-2.04%) |