Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 78.00 | 78.73 | 75.87 | 76.70 | 482,098 | -1.33(-1.70%) |
Apr 28, 2016 | 77.37 | 79.15 | 77.21 | 78.03 | 354,926 | +0.42(+0.54%) |
Apr 27, 2016 | 76.91 | 77.90 | 76.91 | 77.61 | 380,711 | +1.06(+1.38%) |
Apr 26, 2016 | 76.00 | 76.84 | 75.30 | 76.55 | 162,056 | +0.98(+1.30%) |
Apr 25, 2016 | 75.75 | 75.94 | 75.30 | 75.57 | 163,799 | -0.51(-0.67%) |
Apr 22, 2016 | 74.87 | 76.22 | 74.78 | 76.08 | 231,648 | +1.27(+1.70%) |
Apr 21, 2016 | 74.23 | 74.91 | 74.21 | 74.81 | 269,971 | +0.75(+1.01%) |
Apr 20, 2016 | 73.01 | 74.29 | 72.67 | 74.06 | 235,111 | +1.01(+1.38%) |
Apr 19, 2016 | 72.99 | 73.28 | 72.29 | 73.05 | 108,385 | +0.34(+0.47%) |
Apr 18, 2016 | 73.13 | 73.63 | 72.34 | 72.71 | 147,602 | -0.49(-0.67%) |
Apr 15, 2016 | 72.66 | 73.83 | 71.88 | 73.20 | 170,731 | +0.35(+0.48%) |
Apr 14, 2016 | 73.99 | 74.10 | 72.63 | 72.85 | 149,276 | -1.02(-1.38%) |
Apr 13, 2016 | 73.32 | 74.29 | 72.51 | 73.87 | 213,050 | +0.72(+0.98%) |
Apr 12, 2016 | 71.91 | 73.38 | 71.28 | 73.15 | 146,373 | +1.19(+1.65%) |
Apr 11, 2016 | 73.04 | 73.79 | 71.81 | 71.96 | 120,263 | -0.71(-0.98%) |
Apr 08, 2016 | 73.04 | 73.86 | 72.24 | 72.67 | 129,778 | +0.31(+0.43%) |
Apr 07, 2016 | 73.18 | 73.66 | 71.46 | 72.36 | 287,651 | -1.30(-1.76%) |
Apr 06, 2016 | 72.10 | 73.73 | 72.10 | 73.66 | 120,875 | +1.63(+2.26%) |
Apr 05, 2016 | 72.83 | 73.55 | 71.77 | 72.03 | 196,224 | -1.16(-1.58%) |
Apr 04, 2016 | 73.10 | 73.66 | 72.47 | 73.19 | 224,612 | +0.23(+0.32%) |
Apr 01, 2016 | 72.76 | 73.19 | 71.45 | 72.96 | 305,820 | -0.52(-0.71%) |
Mar 31, 2016 | 73.00 | 74.25 | 72.85 | 73.48 | 149,308 | +0.75(+1.03%) |
Mar 30, 2016 | 73.75 | 74.71 | 72.70 | 72.73 | 216,841 | -1.02(-1.38%) |
Mar 29, 2016 | 72.42 | 73.86 | 72.23 | 73.75 | 311,116 | +1.40(+1.94%) |
Mar 28, 2016 | 72.34 | 72.91 | 72.02 | 72.35 | 79,173 | +0.19(+0.26%) |
Mar 24, 2016 | 71.91 | 72.16 | 72.16 | 72.16 | 165,500 | +0.16(+0.22%) |
Mar 23, 2016 | 74.24 | 74.74 | 71.95 | 72.00 | 250,660 | -2.53(-3.39%) |
Mar 22, 2016 | 75.05 | 75.25 | 73.44 | 74.53 | 98,842 | -0.59(-0.79%) |
Mar 21, 2016 | 75.31 | 75.98 | 75.10 | 75.12 | 132,140 | -0.72(-0.95%) |
Mar 18, 2016 | 75.12 | 76.58 | 75.12 | 75.84 | 334,740 | +1.14(+1.53%) |
Mar 17, 2016 | 73.15 | 74.95 | 72.69 | 74.70 | 151,717 | +1.64(+2.24%) |
Mar 16, 2016 | 72.70 | 73.23 | 72.13 | 73.06 | 190,731 | +0.16(+0.22%) |
Mar 15, 2016 | 74.72 | 74.98 | 72.65 | 72.90 | 210,929 | -2.03(-2.71%) |
Mar 14, 2016 | 73.25 | 76.25 | 72.88 | 74.93 | 281,357 | +1.71(+2.34%) |
Mar 11, 2016 | 73.35 | 73.79 | 72.03 | 73.22 | 221,077 | +0.69(+0.95%) |
Mar 10, 2016 | 74.39 | 74.63 | 72.35 | 72.53 | 198,329 | -1.40(-1.89%) |
Mar 09, 2016 | 73.24 | 74.35 | 73.12 | 73.93 | 160,033 | +0.91(+1.25%) |
Mar 08, 2016 | 73.82 | 74.17 | 72.93 | 73.02 | 217,417 | -1.27(-1.71%) |
Mar 07, 2016 | 73.71 | 74.69 | 73.71 | 74.29 | 190,503 | -0.04(-0.05%) |
Mar 04, 2016 | 73.91 | 74.56 | 73.31 | 74.33 | 186,905 | +0.38(+0.51%) |
Mar 03, 2016 | 73.75 | 74.06 | 73.00 | 73.95 | 162,902 | +0.11(+0.15%) |
Mar 02, 2016 | 73.28 | 73.87 | 73.02 | 73.84 | 157,610 | +0.27(+0.37%) |
Mar 01, 2016 | 73.26 | 73.57 | 72.54 | 73.57 | 285,660 | +0.56(+0.77%) |
Feb 29, 2016 | 71.85 | 73.16 | 71.66 | 73.01 | 253,172 | +1.35(+1.88%) |
Feb 26, 2016 | 72.54 | 74.40 | 71.40 | 71.66 | 331,041 | -0.53(-0.73%) |
Feb 25, 2016 | 71.10 | 72.25 | 70.68 | 72.19 | 320,260 | +1.00(+1.40%) |
Feb 24, 2016 | 70.37 | 71.28 | 69.96 | 71.19 | 288,985 | -0.10(-0.14%) |
Feb 23, 2016 | 70.52 | 71.99 | 70.10 | 71.29 | 287,838 | +0.83(+1.18%) |
Feb 22, 2016 | 72.27 | 72.71 | 66.49 | 70.46 | 752,142 | -1.37(-1.91%) |
Feb 19, 2016 | 69.99 | 72.30 | 69.69 | 71.83 | 365,581 | +1.60(+2.28%) |
Feb 18, 2016 | 69.11 | 71.00 | 68.88 | 70.23 | 419,001 | +1.03(+1.49%) |
Feb 17, 2016 | 69.59 | 70.25 | 67.82 | 69.20 | 555,791 | -0.61(-0.87%) |
Feb 16, 2016 | 65.00 | 70.88 | 64.88 | 69.81 | 1,071,652 | +7.36(+11.79%) |
Feb 12, 2016 | 61.02 | 62.45 | 62.45 | 62.45 | 389,600 | +1.53(+2.51%) |
Feb 11, 2016 | 56.91 | 61.22 | 56.48 | 60.92 | 472,443 | +2.92(+5.03%) |
Feb 10, 2016 | 56.17 | 60.28 | 56.02 | 58.00 | 517,818 | +1.10(+1.93%) |
Feb 09, 2016 | 56.39 | 58.22 | 56.29 | 56.90 | 281,474 | +0.19(+0.34%) |
Feb 08, 2016 | 57.67 | 57.69 | 56.49 | 56.71 | 428,657 | -0.99(-1.72%) |
Feb 05, 2016 | 59.44 | 59.44 | 57.56 | 57.70 | 245,671 | -1.81(-3.04%) |
Feb 04, 2016 | 59.38 | 59.78 | 58.77 | 59.51 | 222,231 | +0.10(+0.17%) |
Feb 03, 2016 | 59.89 | 59.89 | 57.96 | 59.41 | 235,612 | +0.17(+0.29%) |
Feb 02, 2016 | 60.73 | 61.03 | 59.00 | 59.24 | 153,479 | -2.08(-3.39%) |