Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.24 | 71.59 | 70.31 | 70.75 | 836,624 | -0.57(-0.80%) |
Apr 28, 2016 | 73.56 | 73.67 | 71.13 | 71.32 | 321,811 | -2.19(-2.97%) |
Apr 27, 2016 | 73.32 | 74.22 | 72.70 | 73.50 | 270,152 | +0.28(+0.38%) |
Apr 26, 2016 | 72.26 | 73.30 | 71.94 | 73.23 | 230,857 | +1.24(+1.73%) |
Apr 25, 2016 | 72.45 | 72.65 | 71.62 | 71.98 | 225,903 | -0.85(-1.16%) |
Apr 22, 2016 | 72.31 | 72.99 | 71.98 | 72.83 | 248,792 | +0.71(+0.98%) |
Apr 21, 2016 | 72.42 | 72.66 | 71.72 | 72.12 | 362,292 | -0.25(-0.34%) |
Apr 20, 2016 | 71.84 | 72.63 | 71.42 | 72.37 | 288,198 | +0.50(+0.69%) |
Apr 19, 2016 | 72.20 | 72.79 | 71.65 | 71.87 | 117,649 | -0.07(-0.10%) |
Apr 18, 2016 | 71.60 | 72.30 | 71.60 | 71.95 | 126,092 | -0.02(-0.03%) |
Apr 15, 2016 | 71.58 | 72.13 | 71.18 | 71.97 | 188,769 | +0.43(+0.61%) |
Apr 14, 2016 | 71.73 | 71.87 | 71.21 | 71.53 | 148,354 | -0.31(-0.44%) |
Apr 13, 2016 | 71.25 | 71.91 | 70.61 | 71.85 | 241,322 | +1.07(+1.51%) |
Apr 12, 2016 | 69.57 | 71.21 | 68.93 | 70.78 | 311,934 | +1.44(+2.07%) |
Apr 11, 2016 | 69.55 | 70.48 | 69.09 | 69.34 | 171,228 | +0.14(+0.20%) |
Apr 08, 2016 | 69.17 | 70.19 | 68.65 | 69.20 | 164,330 | +0.65(+0.94%) |
Apr 07, 2016 | 68.94 | 69.10 | 68.05 | 68.55 | 268,290 | -0.76(-1.09%) |
Apr 06, 2016 | 68.87 | 69.47 | 68.16 | 69.31 | 214,074 | +0.42(+0.62%) |
Apr 05, 2016 | 69.05 | 69.37 | 68.60 | 68.89 | 249,954 | -0.62(-0.89%) |
Apr 04, 2016 | 70.37 | 70.71 | 69.21 | 69.50 | 246,965 | -0.95(-1.35%) |
Apr 01, 2016 | 69.52 | 70.55 | 68.89 | 70.45 | 238,778 | +0.34(+0.49%) |
Mar 31, 2016 | 70.26 | 70.90 | 69.79 | 70.11 | 303,448 | -0.28(-0.39%) |
Mar 30, 2016 | 71.44 | 71.79 | 70.34 | 70.39 | 264,442 | -0.57(-0.81%) |
Mar 29, 2016 | 69.37 | 71.02 | 69.17 | 70.96 | 606,075 | +1.31(+1.88%) |
Mar 28, 2016 | 70.68 | 71.17 | 69.17 | 69.65 | 563,155 | -1.13(-1.60%) |
Mar 24, 2016 | 69.99 | 70.78 | 70.78 | 70.78 | 200,642 | +0.45(+0.64%) |
Mar 23, 2016 | 71.09 | 71.76 | 69.98 | 70.33 | 247,811 | -1.01(-1.42%) |
Mar 22, 2016 | 70.89 | 71.65 | 70.74 | 71.35 | 245,509 | -0.07(-0.10%) |
Mar 21, 2016 | 71.36 | 71.68 | 70.28 | 71.42 | 190,088 | -0.14(-0.19%) |
Mar 18, 2016 | 70.74 | 71.90 | 70.74 | 71.56 | 715,888 | +0.34(+0.48%) |
Mar 17, 2016 | 69.20 | 71.32 | 68.44 | 71.22 | 244,191 | +1.91(+2.75%) |
Mar 16, 2016 | 67.95 | 69.45 | 67.69 | 69.31 | 229,199 | +1.24(+1.81%) |
Mar 15, 2016 | 67.40 | 68.46 | 67.04 | 68.07 | 242,774 | -0.02(-0.03%) |
Mar 14, 2016 | 67.88 | 68.43 | 67.42 | 68.09 | 172,356 | -0.15(-0.22%) |
Mar 11, 2016 | 68.52 | 69.01 | 67.69 | 68.24 | 215,257 | +0.41(+0.60%) |
Mar 10, 2016 | 67.83 | 68.30 | 66.85 | 67.83 | 304,379 | +0.15(+0.22%) |
Mar 09, 2016 | 68.03 | 68.14 | 67.16 | 67.69 | 218,534 | -0.09(-0.14%) |
Mar 08, 2016 | 69.35 | 69.64 | 67.57 | 67.78 | 307,733 | -1.82(-2.61%) |
Mar 07, 2016 | 68.81 | 69.61 | 67.82 | 69.60 | 488,119 | +0.51(+0.73%) |
Mar 04, 2016 | 68.29 | 69.43 | 67.53 | 69.09 | 366,726 | +0.78(+1.15%) |
Mar 03, 2016 | 67.77 | 68.53 | 67.42 | 68.30 | 272,951 | +0.61(+0.90%) |
Mar 02, 2016 | 67.13 | 67.74 | 66.42 | 67.70 | 213,533 | +0.19(+0.29%) |
Mar 01, 2016 | 66.57 | 67.53 | 65.94 | 67.50 | 322,135 | +1.42(+2.15%) |
Feb 29, 2016 | 66.05 | 66.61 | 65.24 | 66.08 | 391,084 | -0.12(-0.18%) |
Feb 26, 2016 | 65.53 | 66.30 | 65.18 | 66.20 | 318,225 | +1.07(+1.64%) |
Feb 25, 2016 | 65.01 | 65.44 | 64.15 | 65.13 | 355,718 | +0.29(+0.44%) |
Feb 24, 2016 | 64.40 | 65.21 | 63.15 | 64.85 | 535,873 | +0.60(+0.93%) |
Feb 23, 2016 | 63.34 | 65.79 | 62.77 | 64.25 | 1,004,289 | +4.55(+7.63%) |
Feb 22, 2016 | 59.61 | 60.80 | 59.27 | 59.69 | 667,615 | +0.83(+1.41%) |
Feb 19, 2016 | 58.33 | 59.01 | 57.63 | 58.86 | 325,158 | -0.03(-0.05%) |
Feb 18, 2016 | 59.36 | 59.36 | 58.47 | 58.89 | 205,470 | -0.24(-0.40%) |
Feb 17, 2016 | 57.94 | 59.39 | 57.94 | 59.13 | 299,143 | +1.42(+2.47%) |
Feb 16, 2016 | 57.04 | 57.76 | 56.35 | 57.71 | 237,749 | +1.30(+2.30%) |
Feb 12, 2016 | 55.34 | 56.41 | 56.41 | 56.41 | 226,761 | +1.80(+3.30%) |
Feb 11, 2016 | 53.98 | 55.29 | 53.75 | 54.61 | 453,316 | -0.25(-0.45%) |
Feb 10, 2016 | 54.33 | 55.65 | 54.33 | 54.86 | 403,420 | +0.63(+1.17%) |
Feb 09, 2016 | 52.88 | 54.50 | 52.88 | 54.22 | 398,149 | +0.63(+1.18%) |
Feb 08, 2016 | 53.34 | 53.72 | 52.73 | 53.59 | 340,850 | -0.51(-0.93%) |
Feb 05, 2016 | 54.65 | 55.50 | 53.79 | 54.10 | 236,012 | -0.87(-1.59%) |
Feb 04, 2016 | 53.88 | 56.15 | 53.66 | 54.97 | 281,500 | +0.91(+1.68%) |
Feb 03, 2016 | 53.29 | 54.16 | 52.02 | 54.06 | 233,444 | +1.30(+2.47%) |
Feb 02, 2016 | 53.93 | 53.99 | 52.63 | 52.75 | 213,061 | -1.96(-3.58%) |