Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.81 | 75.03 | 74.08 | 74.49 | 85,493 | -0.59(-0.79%) |
Apr 28, 2016 | 75.49 | 76.12 | 74.94 | 75.09 | 68,224 | -1.00(-1.32%) |
Apr 27, 2016 | 75.82 | 76.48 | 75.66 | 76.09 | 68,095 | +0.15(+0.20%) |
Apr 26, 2016 | 75.39 | 75.99 | 75.24 | 75.94 | 99,617 | +0.64(+0.84%) |
Apr 25, 2016 | 75.37 | 75.58 | 74.89 | 75.31 | 50,688 | -0.50(-0.65%) |
Apr 22, 2016 | 75.06 | 75.96 | 75.06 | 75.80 | 51,073 | +0.48(+0.64%) |
Apr 21, 2016 | 75.76 | 76.16 | 75.15 | 75.32 | 44,122 | -0.36(-0.47%) |
Apr 20, 2016 | 74.53 | 75.73 | 74.50 | 75.68 | 46,942 | +1.33(+1.78%) |
Apr 19, 2016 | 73.57 | 74.39 | 73.57 | 74.35 | 67,682 | +0.93(+1.26%) |
Apr 18, 2016 | 72.57 | 73.49 | 72.39 | 73.43 | 72,288 | +0.54(+0.74%) |
Apr 15, 2016 | 73.51 | 73.58 | 72.60 | 72.89 | 62,975 | -0.40(-0.55%) |
Apr 14, 2016 | 72.42 | 73.74 | 72.42 | 73.29 | 118,412 | +0.53(+0.73%) |
Apr 13, 2016 | 71.18 | 72.83 | 71.18 | 72.76 | 140,743 | +2.37(+3.37%) |
Apr 12, 2016 | 69.50 | 70.48 | 69.33 | 70.38 | 70,490 | +1.04(+1.50%) |
Apr 11, 2016 | 69.24 | 70.03 | 69.24 | 69.34 | 58,674 | +0.42(+0.61%) |
Apr 08, 2016 | 69.33 | 69.81 | 68.85 | 68.92 | 67,067 | +0.24(+0.34%) |
Apr 07, 2016 | 69.97 | 69.97 | 68.36 | 68.69 | 187,952 | -1.81(-2.56%) |
Apr 06, 2016 | 69.90 | 70.53 | 69.70 | 70.50 | 129,325 | +0.59(+0.85%) |
Apr 05, 2016 | 70.30 | 70.36 | 69.88 | 69.90 | 63,243 | -1.13(-1.59%) |
Apr 04, 2016 | 71.40 | 71.51 | 70.95 | 71.03 | 77,907 | -0.42(-0.59%) |
Apr 01, 2016 | 70.36 | 71.54 | 70.31 | 71.45 | 115,044 | +0.62(+0.87%) |
Mar 31, 2016 | 70.91 | 71.25 | 70.29 | 70.83 | 318,498 | -0.17(-0.25%) |
Mar 30, 2016 | 70.91 | 71.56 | 70.84 | 71.00 | 42,588 | +0.56(+0.79%) |
Mar 29, 2016 | 70.15 | 70.44 | 69.48 | 70.44 | 85,090 | +0.03(+0.05%) |
Mar 28, 2016 | 70.67 | 70.73 | 70.15 | 70.41 | 35,182 | -0.09(-0.12%) |
Mar 24, 2016 | 70.23 | 70.50 | 70.50 | 70.50 | 67,476 | -0.52(-0.73%) |
Mar 23, 2016 | 71.41 | 71.46 | 70.97 | 71.01 | 40,181 | -0.50(-0.69%) |
Mar 22, 2016 | 71.32 | 71.75 | 71.03 | 71.51 | 56,158 | -0.32(-0.45%) |
Mar 21, 2016 | 71.57 | 72.22 | 71.36 | 71.83 | 38,025 | +0.03(+0.05%) |
Mar 18, 2016 | 71.41 | 72.08 | 71.17 | 71.79 | 51,665 | +1.11(+1.58%) |
Mar 17, 2016 | 69.72 | 70.91 | 69.33 | 70.68 | 71,436 | +0.73(+1.04%) |
Mar 16, 2016 | 69.94 | 70.67 | 69.37 | 69.95 | 87,860 | -0.26(-0.38%) |
Mar 15, 2016 | 69.86 | 70.26 | 69.66 | 70.22 | 69,584 | -0.33(-0.47%) |
Mar 14, 2016 | 70.59 | 70.72 | 70.05 | 70.55 | 58,694 | -0.34(-0.48%) |
Mar 11, 2016 | 69.87 | 70.89 | 69.79 | 70.89 | 41,682 | +1.99(+2.89%) |
Mar 10, 2016 | 69.51 | 69.78 | 68.06 | 68.90 | 69,177 | -0.06(-0.09%) |
Mar 09, 2016 | 69.52 | 69.52 | 68.74 | 68.96 | 54,853 | -0.12(-0.18%) |
Mar 08, 2016 | 69.88 | 70.00 | 69.03 | 69.08 | 74,578 | -1.49(-2.12%) |
Mar 07, 2016 | 70.47 | 70.80 | 70.17 | 70.58 | 59,433 | -0.30(-0.42%) |
Mar 04, 2016 | 70.96 | 71.18 | 70.46 | 70.87 | 104,571 | +0.34(+0.48%) |
Mar 03, 2016 | 69.86 | 70.53 | 69.62 | 70.53 | 44,728 | +0.66(+0.95%) |
Mar 02, 2016 | 69.13 | 69.89 | 69.03 | 69.87 | 95,447 | +0.76(+1.11%) |
Mar 01, 2016 | 66.97 | 69.11 | 66.97 | 69.11 | 86,335 | +2.60(+3.91%) |
Feb 29, 2016 | 67.46 | 67.69 | 66.51 | 66.51 | 80,443 | -1.10(-1.62%) |
Feb 26, 2016 | 67.53 | 68.18 | 67.06 | 67.60 | 85,999 | +0.76(+1.14%) |
Feb 25, 2016 | 66.00 | 66.84 | 65.88 | 66.84 | 44,962 | +0.92(+1.40%) |
Feb 24, 2016 | 65.18 | 66.00 | 64.21 | 65.92 | 159,025 | -0.23(-0.34%) |
Feb 23, 2016 | 67.40 | 67.40 | 66.01 | 66.14 | 58,400 | -1.62(-2.39%) |
Feb 22, 2016 | 67.53 | 67.90 | 67.48 | 67.76 | 64,063 | +1.24(+1.87%) |
Feb 19, 2016 | 66.06 | 66.67 | 65.66 | 66.52 | 84,923 | +0.10(+0.16%) |
Feb 18, 2016 | 67.46 | 67.46 | 66.06 | 66.41 | 101,502 | -0.82(-1.22%) |
Feb 17, 2016 | 67.12 | 67.62 | 67.10 | 67.23 | 46,610 | +0.73(+1.10%) |
Feb 16, 2016 | 66.19 | 66.75 | 65.72 | 66.50 | 143,233 | +1.49(+2.29%) |
Feb 12, 2016 | 63.43 | 65.01 | 65.01 | 65.01 | 205,368 | +2.99(+4.82%) |
Feb 11, 2016 | 62.38 | 62.85 | 61.44 | 62.02 | 467,035 | -2.25(-3.50%) |
Feb 10, 2016 | 65.19 | 66.00 | 64.27 | 64.28 | 96,978 | -0.24(-0.38%) |
Feb 09, 2016 | 63.14 | 65.01 | 62.82 | 64.52 | 158,169 | +0.10(+0.16%) |
Feb 08, 2016 | 65.46 | 65.49 | 63.65 | 64.41 | 151,988 | -2.16(-3.24%) |
Feb 05, 2016 | 67.78 | 68.16 | 66.37 | 66.57 | 85,733 | -1.06(-1.57%) |
Feb 04, 2016 | 66.60 | 68.15 | 66.60 | 67.63 | 142,982 | +0.70(+1.04%) |
Feb 03, 2016 | 67.21 | 67.21 | 64.71 | 66.93 | 190,314 | +0.09(+0.13%) |
Feb 02, 2016 | 68.10 | 68.10 | 66.64 | 66.85 | 61,868 | -2.20(-3.18%) |