Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 70.28 | 71.44 | 69.85 | 71.39 | 101,600 | +2.32(+3.36%) |
Apr 28, 2016 | 68.96 | 70.11 | 68.37 | 69.07 | 108,222 | +0.48(+0.69%) |
Apr 27, 2016 | 68.18 | 68.75 | 67.69 | 68.59 | 76,099 | +0.52(+0.77%) |
Apr 26, 2016 | 68.73 | 68.90 | 67.93 | 68.07 | 99,570 | -0.30(-0.44%) |
Apr 25, 2016 | 67.94 | 68.62 | 67.50 | 68.37 | 71,115 | +0.29(+0.43%) |
Apr 22, 2016 | 67.04 | 68.65 | 67.04 | 68.08 | 100,665 | +1.01(+1.51%) |
Apr 21, 2016 | 68.03 | 68.70 | 66.78 | 67.07 | 44,100 | -1.01(-1.49%) |
Apr 20, 2016 | 69.33 | 70.37 | 67.98 | 68.08 | 91,127 | -1.45(-2.09%) |
Apr 19, 2016 | 70.24 | 70.83 | 68.39 | 69.53 | 92,767 | +0.17(+0.24%) |
Apr 18, 2016 | 68.14 | 69.64 | 67.82 | 69.36 | 81,297 | +1.26(+1.85%) |
Apr 15, 2016 | 68.92 | 69.66 | 67.72 | 68.10 | 66,311 | -0.95(-1.38%) |
Apr 14, 2016 | 68.67 | 70.25 | 68.67 | 69.05 | 86,236 | +0.44(+0.64%) |
Apr 13, 2016 | 68.27 | 68.95 | 67.91 | 68.62 | 86,623 | +1.13(+1.68%) |
Apr 12, 2016 | 69.54 | 69.64 | 67.45 | 67.48 | 119,208 | -1.46(-2.12%) |
Apr 11, 2016 | 69.82 | 70.29 | 68.94 | 68.94 | 75,820 | +0.20(+0.29%) |
Apr 08, 2016 | 67.09 | 69.33 | 67.09 | 68.74 | 172,710 | +2.14(+3.21%) |
Apr 07, 2016 | 66.36 | 66.96 | 65.85 | 66.60 | 90,776 | -0.02(-0.03%) |
Apr 06, 2016 | 66.48 | 66.85 | 66.12 | 66.63 | 122,609 | +0.22(+0.33%) |
Apr 05, 2016 | 66.29 | 66.80 | 65.75 | 66.41 | 90,375 | -0.60(-0.90%) |
Apr 04, 2016 | 66.67 | 67.47 | 66.49 | 67.01 | 108,440 | +0.16(+0.24%) |
Apr 01, 2016 | 66.29 | 67.32 | 66.24 | 66.85 | 132,394 | -0.22(-0.33%) |
Mar 31, 2016 | 66.83 | 67.63 | 66.47 | 67.07 | 188,957 | +0.36(+0.53%) |
Mar 30, 2016 | 66.78 | 67.36 | 66.68 | 66.72 | 191,632 | +0.40(+0.60%) |
Mar 29, 2016 | 65.54 | 66.59 | 65.21 | 66.32 | 124,030 | +0.55(+0.84%) |
Mar 28, 2016 | 64.44 | 66.01 | 64.41 | 65.77 | 93,345 | +1.69(+2.64%) |
Mar 24, 2016 | 63.94 | 64.07 | 64.07 | 64.07 | 92,712 | -0.44(-0.68%) |
Mar 23, 2016 | 65.09 | 65.09 | 64.34 | 64.51 | 85,190 | -0.91(-1.40%) |
Mar 22, 2016 | 63.92 | 65.48 | 63.92 | 65.43 | 111,923 | +1.13(+1.76%) |
Mar 21, 2016 | 64.99 | 65.46 | 64.29 | 64.29 | 83,183 | -0.64(-0.99%) |
Mar 18, 2016 | 65.53 | 65.77 | 63.88 | 64.93 | 342,179 | -0.35(-0.53%) |
Mar 17, 2016 | 63.88 | 65.40 | 63.81 | 65.28 | 94,782 | +2.01(+3.18%) |
Mar 16, 2016 | 60.96 | 63.46 | 60.96 | 63.27 | 80,109 | +1.98(+3.23%) |
Mar 15, 2016 | 62.22 | 62.49 | 61.09 | 61.29 | 122,281 | -1.71(-2.71%) |
Mar 14, 2016 | 62.73 | 63.49 | 62.02 | 63.00 | 202,371 | +0.47(+0.75%) |
Mar 11, 2016 | 61.84 | 62.78 | 61.21 | 62.53 | 89,641 | +0.74(+1.20%) |
Mar 10, 2016 | 61.82 | 61.96 | 60.06 | 61.79 | 101,334 | -0.05(-0.09%) |
Mar 09, 2016 | 59.72 | 61.90 | 59.72 | 61.84 | 75,152 | +2.40(+4.05%) |
Mar 08, 2016 | 59.53 | 59.75 | 58.72 | 59.44 | 202,080 | -0.33(-0.56%) |
Mar 07, 2016 | 59.70 | 60.49 | 58.82 | 59.77 | 49,129 | -0.17(-0.28%) |
Mar 04, 2016 | 60.18 | 61.55 | 59.66 | 59.94 | 85,216 | -0.48(-0.79%) |
Mar 03, 2016 | 60.07 | 61.02 | 59.80 | 60.41 | 153,035 | +0.39(+0.65%) |
Mar 02, 2016 | 60.19 | 60.79 | 59.89 | 60.02 | 198,781 | -0.25(-0.41%) |
Mar 01, 2016 | 59.99 | 60.78 | 59.88 | 60.27 | 129,325 | +0.63(+1.05%) |
Feb 29, 2016 | 60.27 | 60.64 | 59.40 | 59.64 | 77,226 | -0.51(-0.84%) |
Feb 26, 2016 | 60.70 | 60.92 | 59.62 | 60.15 | 60,160 | -0.33(-0.55%) |
Feb 25, 2016 | 58.84 | 60.52 | 58.84 | 60.48 | 65,078 | +1.75(+2.99%) |
Feb 24, 2016 | 59.35 | 59.53 | 58.40 | 58.73 | 73,887 | -1.26(-2.09%) |
Feb 23, 2016 | 61.69 | 61.85 | 59.79 | 59.98 | 119,565 | -1.99(-3.21%) |
Feb 22, 2016 | 62.02 | 62.80 | 61.83 | 61.97 | 60,719 | +0.38(+0.61%) |
Feb 19, 2016 | 62.51 | 62.54 | 61.02 | 61.59 | 39,178 | -1.12(-1.78%) |
Feb 18, 2016 | 61.96 | 63.48 | 61.96 | 62.71 | 42,834 | +0.70(+1.12%) |
Feb 17, 2016 | 60.88 | 63.44 | 60.78 | 62.02 | 80,270 | +1.23(+2.03%) |
Feb 16, 2016 | 60.55 | 61.46 | 60.32 | 60.78 | 42,885 | +0.50(+0.83%) |
Feb 12, 2016 | 58.62 | 60.28 | 60.28 | 60.28 | 39,941 | +1.30(+2.20%) |
Feb 11, 2016 | 59.05 | 59.40 | 58.07 | 58.98 | 58,111 | -0.74(-1.24%) |
Feb 10, 2016 | 60.04 | 60.65 | 59.51 | 59.72 | 37,895 | -0.04(-0.06%) |
Feb 09, 2016 | 59.58 | 60.16 | 59.05 | 59.76 | 37,250 | -0.26(-0.44%) |
Feb 08, 2016 | 60.64 | 60.72 | 59.22 | 60.03 | 33,321 | -1.10(-1.79%) |
Feb 05, 2016 | 62.41 | 62.41 | 60.43 | 61.12 | 39,665 | -1.26(-2.01%) |
Feb 04, 2016 | 62.02 | 62.76 | 61.81 | 62.38 | 50,002 | +0.44(+0.71%) |
Feb 03, 2016 | 60.69 | 62.35 | 60.27 | 61.94 | 98,487 | +1.57(+2.59%) |
Feb 02, 2016 | 61.61 | 62.53 | 60.22 | 60.37 | 104,473 | -3.27(-5.13%) |