Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 75.05 | 75.69 | 70.03 | 72.19 | 1,509,237 | -1.51(-2.05%) |
Apr 28, 2016 | 74.42 | 75.74 | 73.41 | 73.70 | 871,804 | -1.08(-1.44%) |
Apr 27, 2016 | 74.04 | 74.99 | 73.65 | 74.78 | 449,046 | +0.08(+0.11%) |
Apr 26, 2016 | 74.73 | 75.17 | 74.05 | 74.70 | 568,143 | +0.42(+0.57%) |
Apr 25, 2016 | 73.79 | 74.52 | 73.54 | 74.28 | 459,761 | +0.41(+0.56%) |
Apr 22, 2016 | 73.30 | 73.88 | 72.94 | 73.87 | 702,768 | +0.57(+0.78%) |
Apr 21, 2016 | 73.73 | 74.20 | 73.04 | 73.30 | 440,813 | -0.25(-0.34%) |
Apr 20, 2016 | 73.42 | 74.03 | 72.48 | 73.55 | 906,191 | +0.65(+0.89%) |
Apr 19, 2016 | 74.07 | 74.13 | 72.71 | 72.90 | 433,839 | -0.73(-0.99%) |
Apr 18, 2016 | 73.45 | 74.03 | 73.13 | 73.63 | 580,311 | +0.16(+0.22%) |
Apr 15, 2016 | 72.98 | 73.67 | 72.75 | 73.47 | 488,286 | +0.34(+0.46%) |
Apr 14, 2016 | 73.16 | 73.43 | 72.62 | 73.13 | 317,812 | +0.04(+0.05%) |
Apr 13, 2016 | 73.22 | 73.49 | 72.87 | 73.09 | 502,602 | +0.00(+0.00%) |
Apr 12, 2016 | 73.37 | 73.70 | 72.71 | 73.09 | 367,524 | -0.23(-0.31%) |
Apr 11, 2016 | 73.25 | 74.21 | 72.99 | 73.32 | 420,942 | +0.26(+0.36%) |
Apr 08, 2016 | 73.17 | 73.32 | 72.36 | 73.06 | 377,072 | +0.57(+0.79%) |
Apr 07, 2016 | 73.57 | 73.62 | 72.30 | 72.49 | 627,439 | -1.06(-1.44%) |
Apr 06, 2016 | 72.09 | 73.58 | 71.91 | 73.55 | 636,386 | +1.37(+1.90%) |
Apr 05, 2016 | 72.92 | 73.06 | 71.93 | 72.18 | 628,918 | -1.16(-1.58%) |
Apr 04, 2016 | 73.30 | 73.83 | 72.29 | 73.34 | 606,348 | +0.32(+0.44%) |
Apr 01, 2016 | 72.57 | 73.46 | 71.90 | 73.02 | 564,801 | +0.33(+0.45%) |
Mar 31, 2016 | 72.00 | 73.55 | 71.97 | 72.69 | 996,203 | +0.68(+0.94%) |
Mar 30, 2016 | 72.53 | 73.43 | 71.94 | 72.01 | 616,930 | -0.46(-0.63%) |
Mar 29, 2016 | 70.06 | 72.63 | 69.71 | 72.47 | 922,888 | +2.12(+3.01%) |
Mar 28, 2016 | 70.34 | 70.65 | 69.70 | 70.35 | 782,821 | +0.12(+0.17%) |
Mar 24, 2016 | 69.60 | 70.23 | 70.23 | 70.23 | 597,200 | +0.45(+0.64%) |
Mar 23, 2016 | 69.91 | 70.40 | 69.51 | 69.78 | 689,692 | -0.04(-0.06%) |
Mar 22, 2016 | 68.71 | 69.88 | 68.44 | 69.82 | 673,051 | +1.02(+1.48%) |
Mar 21, 2016 | 69.22 | 69.88 | 68.46 | 68.80 | 892,530 | -0.10(-0.15%) |
Mar 18, 2016 | 68.50 | 69.43 | 68.25 | 68.90 | 1,293,384 | +0.43(+0.63%) |
Mar 17, 2016 | 68.67 | 69.24 | 66.79 | 68.47 | 3,111,127 | -4.17(-5.74%) |
Mar 16, 2016 | 70.60 | 72.83 | 70.41 | 72.64 | 702,424 | +1.60(+2.25%) |
Mar 15, 2016 | 71.97 | 72.74 | 70.82 | 71.04 | 616,166 | -1.17(-1.62%) |
Mar 14, 2016 | 71.58 | 72.56 | 71.12 | 72.21 | 487,985 | -0.09(-0.12%) |
Mar 11, 2016 | 71.22 | 72.75 | 70.84 | 72.30 | 653,202 | +1.88(+2.67%) |
Mar 10, 2016 | 70.63 | 71.08 | 69.45 | 70.42 | 691,860 | -0.27(-0.38%) |
Mar 09, 2016 | 70.66 | 71.14 | 70.13 | 70.69 | 718,362 | +0.09(+0.13%) |
Mar 08, 2016 | 71.07 | 71.51 | 69.84 | 70.60 | 843,184 | -0.95(-1.33%) |
Mar 07, 2016 | 70.35 | 71.65 | 69.84 | 71.55 | 618,586 | +1.16(+1.65%) |
Mar 04, 2016 | 69.48 | 70.60 | 68.48 | 70.39 | 772,869 | +0.95(+1.37%) |
Mar 03, 2016 | 68.59 | 69.58 | 67.77 | 69.44 | 465,590 | +0.93(+1.36%) |
Mar 02, 2016 | 67.98 | 68.62 | 66.72 | 68.51 | 562,630 | +0.65(+0.96%) |
Mar 01, 2016 | 66.26 | 68.08 | 65.77 | 67.86 | 694,951 | +1.83(+2.77%) |
Feb 29, 2016 | 65.32 | 66.25 | 65.08 | 66.03 | 627,345 | +0.63(+0.96%) |
Feb 26, 2016 | 64.20 | 65.62 | 64.16 | 65.40 | 422,639 | +0.94(+1.46%) |
Feb 25, 2016 | 63.50 | 64.50 | 62.25 | 64.46 | 354,380 | +1.14(+1.80%) |
Feb 24, 2016 | 62.24 | 63.55 | 61.49 | 63.32 | 407,527 | +0.38(+0.60%) |
Feb 23, 2016 | 63.42 | 64.50 | 62.82 | 62.94 | 427,687 | -1.39(-2.16%) |
Feb 22, 2016 | 63.77 | 64.66 | 63.68 | 64.33 | 398,255 | +1.04(+1.64%) |
Feb 19, 2016 | 62.35 | 63.44 | 61.44 | 63.29 | 289,225 | +0.41(+0.65%) |
Feb 18, 2016 | 63.62 | 63.83 | 62.39 | 62.88 | 447,001 | -0.22(-0.35%) |
Feb 17, 2016 | 62.07 | 63.66 | 61.06 | 63.10 | 609,431 | +1.23(+1.99%) |
Feb 16, 2016 | 59.61 | 61.95 | 58.95 | 61.87 | 742,117 | +3.09(+5.26%) |
Feb 12, 2016 | 59.74 | 58.78 | 58.78 | 58.78 | 512,400 | -0.01(-0.02%) |
Feb 11, 2016 | 59.21 | 59.72 | 57.75 | 58.79 | 724,334 | -1.34(-2.23%) |
Feb 10, 2016 | 59.21 | 62.68 | 58.69 | 60.13 | 1,135,112 | +1.47(+2.51%) |
Feb 09, 2016 | 58.22 | 59.74 | 58.05 | 58.66 | 989,896 | +0.01(+0.02%) |
Feb 08, 2016 | 65.00 | 65.00 | 57.51 | 58.65 | 1,550,729 | -7.22(-10.96%) |
Feb 05, 2016 | 67.10 | 67.34 | 65.02 | 65.87 | 558,528 | -1.51(-2.24%) |
Feb 04, 2016 | 67.01 | 67.99 | 66.59 | 67.38 | 398,321 | +0.21(+0.31%) |
Feb 03, 2016 | 67.76 | 68.00 | 65.25 | 67.17 | 587,206 | -0.37(-0.55%) |
Feb 02, 2016 | 65.65 | 67.75 | 65.57 | 67.54 | 837,676 | -0.01(-0.01%) |