Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 75.89 | 76.39 | 74.82 | 75.77 | 151,716 | -0.60(-0.79%) |
Apr 28, 2016 | 76.12 | 77.24 | 73.94 | 76.37 | 200,478 | +0.19(+0.24%) |
Apr 27, 2016 | 73.73 | 76.33 | 73.48 | 76.19 | 155,879 | +2.25(+3.04%) |
Apr 26, 2016 | 73.84 | 74.30 | 73.16 | 73.94 | 109,454 | +0.22(+0.30%) |
Apr 25, 2016 | 71.22 | 73.79 | 71.18 | 73.72 | 156,280 | +2.52(+3.54%) |
Apr 22, 2016 | 70.47 | 71.73 | 70.40 | 71.20 | 191,362 | +0.19(+0.27%) |
Apr 21, 2016 | 74.20 | 74.31 | 70.87 | 71.00 | 249,398 | -2.90(-3.93%) |
Apr 20, 2016 | 74.14 | 75.15 | 73.59 | 73.91 | 127,098 | -0.04(-0.05%) |
Apr 19, 2016 | 75.16 | 75.16 | 73.57 | 73.94 | 140,184 | -1.29(-1.71%) |
Apr 18, 2016 | 73.26 | 75.52 | 73.17 | 75.23 | 70,103 | +1.82(+2.48%) |
Apr 15, 2016 | 73.76 | 74.20 | 73.09 | 73.41 | 168,123 | -0.74(-1.00%) |
Apr 14, 2016 | 73.76 | 74.96 | 73.30 | 74.16 | 107,259 | +0.46(+0.63%) |
Apr 13, 2016 | 72.66 | 74.15 | 72.61 | 73.69 | 173,648 | +1.24(+1.72%) |
Apr 12, 2016 | 72.38 | 73.28 | 71.96 | 72.45 | 85,470 | +0.12(+0.17%) |
Apr 11, 2016 | 74.90 | 74.90 | 72.29 | 72.33 | 104,912 | -2.38(-3.18%) |
Apr 08, 2016 | 72.76 | 74.93 | 71.91 | 74.70 | 109,150 | +2.39(+3.31%) |
Apr 07, 2016 | 73.38 | 73.71 | 72.03 | 72.31 | 201,644 | -1.55(-2.10%) |
Apr 06, 2016 | 73.31 | 74.22 | 72.38 | 73.86 | 156,275 | +0.58(+0.79%) |
Apr 05, 2016 | 74.32 | 74.53 | 73.08 | 73.28 | 117,467 | -1.33(-1.78%) |
Apr 04, 2016 | 77.35 | 77.35 | 74.12 | 74.61 | 196,270 | -2.56(-3.32%) |
Apr 01, 2016 | 76.36 | 77.66 | 75.37 | 77.17 | 194,578 | +1.49(+1.97%) |
Mar 31, 2016 | 76.02 | 76.43 | 75.30 | 75.68 | 130,453 | -0.68(-0.89%) |
Mar 30, 2016 | 72.75 | 76.46 | 72.75 | 76.36 | 179,369 | +3.47(+4.76%) |
Mar 29, 2016 | 71.74 | 72.96 | 71.47 | 72.89 | 265,143 | +1.22(+1.71%) |
Mar 28, 2016 | 72.06 | 72.06 | 71.10 | 71.66 | 166,525 | -0.48(-0.67%) |
Mar 24, 2016 | 72.98 | 72.14 | 72.14 | 72.14 | 352,414 | -0.75(-1.03%) |
Mar 23, 2016 | 72.89 | 73.99 | 72.62 | 72.89 | 185,201 | -0.75(-1.02%) |
Mar 22, 2016 | 74.74 | 75.34 | 73.22 | 73.65 | 229,877 | -1.35(-1.81%) |
Mar 21, 2016 | 76.46 | 76.46 | 73.97 | 75.00 | 227,251 | -0.97(-1.28%) |
Mar 18, 2016 | 77.68 | 78.71 | 75.92 | 75.98 | 322,504 | -1.22(-1.57%) |
Mar 17, 2016 | 74.91 | 77.52 | 73.94 | 77.19 | 291,798 | +2.25(+3.00%) |
Mar 16, 2016 | 72.44 | 75.34 | 72.44 | 74.95 | 282,535 | +2.13(+2.93%) |
Mar 15, 2016 | 73.01 | 73.95 | 72.60 | 72.81 | 251,758 | -0.24(-0.33%) |
Mar 14, 2016 | 70.63 | 73.29 | 70.38 | 73.05 | 298,252 | +2.44(+3.46%) |
Mar 11, 2016 | 70.51 | 70.72 | 68.97 | 70.61 | 268,297 | +0.64(+0.91%) |
Mar 10, 2016 | 70.76 | 71.63 | 68.93 | 69.97 | 149,885 | -0.41(-0.58%) |
Mar 09, 2016 | 69.70 | 71.07 | 68.96 | 70.38 | 281,588 | +1.06(+1.53%) |
Mar 08, 2016 | 69.59 | 71.73 | 69.01 | 69.32 | 178,710 | -0.38(-0.54%) |
Mar 07, 2016 | 69.69 | 70.18 | 68.68 | 69.70 | 246,543 | +0.02(+0.03%) |
Mar 04, 2016 | 68.15 | 71.32 | 68.15 | 69.68 | 252,780 | +1.09(+1.59%) |
Mar 03, 2016 | 66.92 | 68.72 | 66.21 | 68.59 | 266,979 | +1.94(+2.92%) |
Mar 02, 2016 | 67.27 | 67.70 | 66.20 | 66.65 | 257,670 | -0.45(-0.68%) |
Mar 01, 2016 | 68.73 | 68.99 | 65.46 | 67.10 | 312,420 | -1.07(-1.58%) |
Feb 29, 2016 | 66.71 | 68.85 | 64.64 | 68.17 | 309,854 | +0.90(+1.33%) |
Feb 26, 2016 | 68.10 | 69.73 | 63.36 | 67.28 | 398,002 | -0.89(-1.30%) |
Feb 25, 2016 | 69.43 | 69.44 | 66.31 | 68.16 | 306,222 | -1.81(-2.58%) |
Feb 24, 2016 | 70.27 | 71.96 | 69.41 | 69.97 | 171,323 | -0.66(-0.93%) |
Feb 23, 2016 | 68.82 | 71.35 | 68.57 | 70.63 | 222,328 | +1.67(+2.42%) |
Feb 22, 2016 | 72.12 | 72.36 | 68.79 | 68.96 | 244,505 | -2.53(-3.54%) |
Feb 19, 2016 | 70.63 | 72.75 | 70.52 | 71.49 | 139,730 | +0.76(+1.07%) |
Feb 18, 2016 | 68.93 | 71.61 | 68.40 | 70.73 | 204,708 | +2.15(+3.13%) |
Feb 17, 2016 | 67.89 | 70.41 | 67.20 | 68.58 | 264,202 | +0.69(+1.02%) |
Feb 16, 2016 | 68.33 | 68.51 | 64.57 | 67.89 | 429,667 | -0.67(-0.97%) |
Feb 12, 2016 | 70.22 | 68.55 | 68.55 | 68.55 | 351,657 | -1.56(-2.23%) |
Feb 11, 2016 | 68.29 | 71.13 | 67.92 | 70.12 | 131,273 | +0.80(+1.15%) |
Feb 10, 2016 | 69.48 | 70.35 | 68.00 | 69.32 | 220,512 | +0.09(+0.13%) |
Feb 09, 2016 | 69.97 | 70.74 | 67.14 | 69.23 | 203,252 | -1.70(-2.40%) |
Feb 08, 2016 | 66.78 | 71.35 | 66.15 | 70.93 | 213,118 | +3.57(+5.31%) |
Feb 05, 2016 | 70.27 | 71.46 | 66.77 | 67.36 | 223,198 | -2.95(-4.20%) |
Feb 04, 2016 | 69.91 | 71.41 | 69.26 | 70.31 | 134,007 | +0.37(+0.53%) |
Feb 03, 2016 | 72.59 | 73.11 | 68.85 | 69.94 | 173,029 | -1.96(-2.73%) |
Feb 02, 2016 | 73.14 | 74.50 | 71.82 | 71.91 | 154,155 | -1.77(-2.40%) |