Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 68.81 | 68.82 | 68.81 | 68.82 | 991 | -1.68(-2.38%) |
Apr 28, 2016 | 70.10 | 70.75 | 70.10 | 70.50 | 2,192 | +1.16(+1.67%) |
Apr 27, 2016 | 69.34 | 69.98 | 69.34 | 69.34 | 1,195 | -1.42(-2.01%) |
Apr 26, 2016 | 70.36 | 70.82 | 70.36 | 70.77 | 1,173 | +0.15(+0.21%) |
Apr 25, 2016 | 70.72 | 71.17 | 70.53 | 70.62 | 3,870 | -0.88(-1.23%) |
Apr 22, 2016 | 71.96 | 71.96 | 70.98 | 71.50 | 3,702 | +1.08(+1.54%) |
Apr 21, 2016 | 70.63 | 70.91 | 70.42 | 70.42 | 2,071 | -1.42(-1.98%) |
Apr 20, 2016 | 71.00 | 71.84 | 71.00 | 71.84 | 808 | -0.71(-0.98%) |
Apr 19, 2016 | 72.55 | 73.16 | 72.55 | 72.55 | 1,088 | -2.70(-3.59%) |
Apr 18, 2016 | 75.25 | 75.25 | 75.25 | 75.25 | 1,293 | +0.28(+0.37%) |
Apr 15, 2016 | 74.94 | 75.49 | 74.94 | 74.97 | 1,502 | +0.72(+0.97%) |
Apr 14, 2016 | 75.42 | 75.42 | 74.25 | 74.25 | 1,308 | -2.10(-2.75%) |
Apr 13, 2016 | 75.62 | 76.84 | 75.62 | 76.35 | 2,898 | +1.82(+2.44%) |
Apr 12, 2016 | 75.00 | 75.47 | 74.51 | 74.53 | 1,443 | -0.02(-0.03%) |
Apr 11, 2016 | 74.17 | 74.57 | 74.09 | 74.55 | 10,273 | -0.45(-0.60%) |
Apr 08, 2016 | 74.91 | 75.00 | 74.91 | 75.00 | 1,214 | -0.50(-0.66%) |
Apr 07, 2016 | 75.60 | 75.60 | 75.29 | 75.50 | 1,596 | +0.23(+0.31%) |
Apr 06, 2016 | 74.18 | 75.27 | 74.18 | 75.27 | 2,776 | +0.40(+0.53%) |
Apr 04, 2016 | 74.87 | 74.87 | 74.87 | 683 | -0.63(-0.83%) | |
Apr 01, 2016 | 75.27 | 75.75 | 75.27 | 75.50 | 3,295 | -0.06(-0.08%) |
Mar 31, 2016 | 76.08 | 76.60 | 75.56 | 75.56 | 16,870 | -0.51(-0.67%) |
Mar 30, 2016 | 75.54 | 76.51 | 75.48 | 76.07 | 1,871 | +2.03(+2.74%) |
Mar 29, 2016 | 73.98 | 74.65 | 73.97 | 74.04 | 5,033 | +0.54(+0.73%) |
Mar 28, 2016 | 73.35 | 73.50 | 73.00 | 73.50 | 2,628 | +0.15(+0.20%) |
Mar 24, 2016 | 73.35 | 73.35 | 73.35 | 0 | +2.84(+4.04%) | |
Mar 23, 2016 | 70.05 | 70.50 | 70.05 | 70.50 | 1,045 | +0.20(+0.29%) |
Mar 22, 2016 | 70.43 | 71.62 | 70.30 | 70.30 | 1,334 | -0.96(-1.35%) |
Mar 21, 2016 | 71.26 | 71.26 | 71.26 | 71.26 | 793 | +1.80(+2.59%) |
Mar 18, 2016 | 69.82 | 69.82 | 69.39 | 69.46 | 3,563 | +0.21(+0.30%) |
Mar 17, 2016 | 68.88 | 69.25 | 68.88 | 69.25 | 3,346 | +0.53(+0.77%) |
Mar 16, 2016 | 68.60 | 68.72 | 68.30 | 68.72 | 1,316 | +0.70(+1.03%) |
Mar 15, 2016 | 68.09 | 68.74 | 68.02 | 68.02 | 3,064 | -0.25(-0.36%) |
Mar 14, 2016 | 68.52 | 68.52 | 68.27 | 68.27 | 2,442 | -0.25(-0.36%) |
Mar 11, 2016 | 68.63 | 68.99 | 68.04 | 68.52 | 1,572 | +1.92(+2.89%) |
Mar 10, 2016 | 67.70 | 67.71 | 66.59 | 66.59 | 1,288 | -2.28(-3.31%) |
Mar 09, 2016 | 68.99 | 69.14 | 68.87 | 68.87 | 2,188 | +1.13(+1.67%) |
Mar 08, 2016 | 68.34 | 68.34 | 67.74 | 67.74 | 1,606 | -2.34(-3.34%) |
Mar 07, 2016 | 69.55 | 70.08 | 69.48 | 70.08 | 1,575 | -0.46(-0.65%) |
Mar 04, 2016 | 70.54 | 70.13 | 70.54 | 4,829 | +0.85(+1.22%) | |
Mar 03, 2016 | 69.87 | 70.19 | 69.69 | 69.69 | 2,209 | -2.49(-3.45%) |
Mar 02, 2016 | 71.99 | 72.25 | 71.98 | 72.18 | 63,338 | +1.78(+2.53%) |
Mar 01, 2016 | 69.44 | 70.40 | 69.44 | 70.40 | 3,083 | +0.88(+1.27%) |
Feb 29, 2016 | 69.86 | 70.18 | 69.52 | 69.52 | 2,365 | +1.14(+1.67%) |
Feb 26, 2016 | 68.40 | 69.13 | 68.38 | 68.38 | 1,868 | +1.12(+1.67%) |
Feb 25, 2016 | 67.03 | 67.26 | 66.78 | 67.26 | 1,107 | -0.07(-0.10%) |
Feb 24, 2016 | 67.84 | 68.21 | 67.29 | 67.33 | 2,723 | -1.02(-1.50%) |
Feb 23, 2016 | 67.80 | 68.91 | 67.80 | 68.35 | 9,103 | +0.32(+0.46%) |
Feb 22, 2016 | 67.36 | 68.04 | 67.36 | 68.03 | 10,139 | +0.49(+0.72%) |
Feb 19, 2016 | 67.58 | 68.25 | 67.29 | 67.55 | 2,492 | +2.90(+4.48%) |
Feb 18, 2016 | 64.55 | 65.45 | 64.49 | 64.65 | 62,447 | -0.57(-0.88%) |
Feb 17, 2016 | 65.05 | 65.23 | 65.00 | 65.22 | 62,416 | -0.67(-1.01%) |
Feb 16, 2016 | 65.64 | 65.93 | 65.06 | 65.89 | 71,524 | +1.07(+1.65%) |
Feb 12, 2016 | 64.82 | 64.82 | 64.82 | 0 | +0.88(+1.37%) | |
Feb 11, 2016 | 63.04 | 63.94 | 63.04 | 63.94 | 12,502 | +0.52(+0.82%) |
Feb 10, 2016 | 63.21 | 63.80 | 63.01 | 63.42 | 2,913 | +0.27(+0.43%) |
Feb 09, 2016 | 61.24 | 64.10 | 61.24 | 63.15 | 3,678 | -0.60(-0.94%) |
Feb 08, 2016 | 62.31 | 64.10 | 62.31 | 63.75 | 44,117 | -0.53(-0.82%) |
Feb 05, 2016 | 63.38 | 64.28 | 63.34 | 64.28 | 2,836 | +0.58(+0.91%) |
Feb 04, 2016 | 64.49 | 64.49 | 63.60 | 63.70 | 4,040 | -0.80(-1.24%) |
Feb 03, 2016 | 63.95 | 64.50 | 63.95 | 64.50 | 1,112 | -0.93(-1.42%) |
Feb 02, 2016 | 65.89 | 65.89 | 65.43 | 65.43 | 971 | -0.01(-0.01%) |