Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.91 | 72.34 | 70.56 | 71.01 | 841,031 | -1.19(-1.65%) |
Apr 28, 2016 | 73.16 | 73.50 | 72.00 | 72.21 | 771,587 | -0.98(-1.34%) |
Apr 27, 2016 | 71.27 | 74.45 | 69.59 | 73.19 | 1,547,536 | +1.27(+1.76%) |
Apr 26, 2016 | 71.94 | 72.62 | 71.60 | 71.92 | 708,790 | -0.06(-0.09%) |
Apr 25, 2016 | 72.76 | 73.29 | 71.81 | 71.99 | 996,090 | -0.94(-1.28%) |
Apr 22, 2016 | 71.56 | 73.16 | 71.56 | 72.92 | 973,302 | +1.69(+2.37%) |
Apr 21, 2016 | 71.12 | 71.46 | 70.90 | 71.24 | 437,698 | -0.06(-0.08%) |
Apr 20, 2016 | 71.45 | 71.91 | 71.02 | 71.29 | 364,858 | -0.22(-0.31%) |
Apr 19, 2016 | 70.81 | 71.80 | 70.57 | 71.51 | 432,348 | +1.14(+1.62%) |
Apr 18, 2016 | 70.15 | 70.54 | 69.88 | 70.37 | 294,337 | +0.09(+0.13%) |
Apr 15, 2016 | 70.01 | 70.35 | 69.50 | 70.28 | 394,080 | +0.33(+0.48%) |
Apr 14, 2016 | 70.27 | 70.36 | 69.61 | 69.95 | 302,271 | -0.26(-0.37%) |
Apr 13, 2016 | 69.39 | 70.41 | 69.39 | 70.21 | 562,851 | +0.92(+1.32%) |
Apr 12, 2016 | 68.20 | 69.42 | 68.11 | 69.29 | 665,780 | +1.21(+1.78%) |
Apr 11, 2016 | 68.95 | 69.57 | 68.05 | 68.08 | 578,760 | -0.78(-1.13%) |
Apr 08, 2016 | 68.75 | 69.92 | 68.50 | 68.86 | 415,471 | +0.38(+0.55%) |
Apr 07, 2016 | 69.10 | 69.82 | 68.24 | 68.48 | 546,872 | -1.07(-1.54%) |
Apr 06, 2016 | 68.19 | 69.88 | 68.06 | 69.55 | 800,454 | +1.32(+1.94%) |
Apr 05, 2016 | 68.33 | 68.54 | 67.85 | 68.23 | 771,827 | -0.49(-0.71%) |
Apr 04, 2016 | 69.24 | 70.20 | 68.60 | 68.72 | 1,091,583 | -0.68(-0.97%) |
Apr 01, 2016 | 65.37 | 69.50 | 65.37 | 69.39 | 2,450,478 | +3.47(+5.27%) |
Mar 31, 2016 | 66.30 | 66.55 | 65.33 | 65.92 | 783,233 | -0.37(-0.56%) |
Mar 30, 2016 | 66.15 | 66.53 | 65.82 | 66.29 | 779,483 | +0.54(+0.82%) |
Mar 29, 2016 | 65.29 | 65.85 | 64.98 | 65.75 | 640,758 | +0.51(+0.78%) |
Mar 28, 2016 | 65.51 | 65.75 | 65.01 | 65.24 | 338,596 | -0.15(-0.23%) |
Mar 24, 2016 | 65.27 | 65.39 | 65.39 | 65.39 | 626,495 | +0.54(+0.83%) |
Mar 23, 2016 | 65.36 | 65.61 | 64.81 | 64.86 | 486,732 | -0.60(-0.92%) |
Mar 22, 2016 | 64.61 | 65.99 | 64.44 | 65.46 | 812,318 | +0.34(+0.53%) |
Mar 21, 2016 | 64.84 | 65.24 | 64.33 | 65.11 | 696,533 | +0.03(+0.04%) |
Mar 18, 2016 | 65.61 | 65.90 | 65.02 | 65.09 | 764,428 | -0.55(-0.83%) |
Mar 17, 2016 | 64.90 | 66.36 | 64.73 | 65.63 | 930,358 | +0.89(+1.37%) |
Mar 16, 2016 | 63.94 | 65.12 | 63.94 | 64.74 | 726,429 | +0.32(+0.50%) |
Mar 15, 2016 | 64.52 | 65.05 | 63.87 | 64.42 | 644,115 | -0.34(-0.53%) |
Mar 14, 2016 | 65.35 | 65.48 | 64.08 | 64.76 | 1,148,372 | -1.47(-2.22%) |
Mar 11, 2016 | 66.86 | 67.22 | 65.96 | 66.23 | 947,804 | +0.36(+0.55%) |
Mar 10, 2016 | 66.58 | 67.12 | 65.47 | 65.87 | 1,088,446 | -0.48(-0.73%) |
Mar 09, 2016 | 65.82 | 66.99 | 65.67 | 66.36 | 1,131,351 | +1.10(+1.69%) |
Mar 08, 2016 | 65.76 | 65.83 | 64.75 | 65.25 | 1,141,070 | -0.97(-1.47%) |
Mar 07, 2016 | 66.01 | 67.29 | 65.67 | 66.23 | 717,437 | -0.44(-0.67%) |
Mar 04, 2016 | 66.76 | 67.19 | 66.33 | 66.67 | 859,507 | +0.06(+0.10%) |
Mar 03, 2016 | 66.18 | 66.87 | 65.81 | 66.61 | 1,330,759 | +0.49(+0.74%) |
Mar 02, 2016 | 64.38 | 66.26 | 64.10 | 66.11 | 1,160,433 | +1.49(+2.31%) |
Mar 01, 2016 | 63.75 | 64.68 | 63.60 | 64.62 | 1,394,482 | +0.96(+1.51%) |
Feb 29, 2016 | 64.83 | 65.47 | 63.60 | 63.66 | 4,374,534 | -1.18(-1.81%) |
Feb 26, 2016 | 64.21 | 65.08 | 63.70 | 64.84 | 1,157,528 | +1.32(+2.07%) |
Feb 25, 2016 | 64.07 | 64.21 | 62.61 | 63.52 | 1,015,872 | -0.19(-0.29%) |
Feb 24, 2016 | 62.58 | 63.85 | 62.27 | 63.71 | 1,383,447 | +0.78(+1.24%) |
Feb 23, 2016 | 63.25 | 64.21 | 62.83 | 62.93 | 1,093,499 | -0.80(-1.25%) |
Feb 22, 2016 | 64.11 | 64.82 | 63.54 | 63.73 | 1,420,742 | +0.24(+0.38%) |
Feb 19, 2016 | 63.91 | 64.11 | 62.99 | 63.48 | 730,388 | -0.59(-0.92%) |
Feb 18, 2016 | 64.57 | 65.37 | 63.94 | 64.08 | 1,232,706 | -0.14(-0.22%) |
Feb 17, 2016 | 64.11 | 64.91 | 63.58 | 64.22 | 1,039,111 | +0.82(+1.30%) |
Feb 16, 2016 | 63.29 | 63.87 | 62.52 | 63.39 | 1,488,477 | +0.44(+0.69%) |
Feb 12, 2016 | 62.01 | 62.96 | 62.96 | 62.96 | 1,637,828 | +1.92(+3.14%) |
Feb 11, 2016 | 60.84 | 61.69 | 59.28 | 61.04 | 1,757,646 | -1.93(-3.06%) |
Feb 10, 2016 | 63.75 | 64.12 | 62.59 | 62.97 | 1,433,973 | -0.30(-0.47%) |
Feb 09, 2016 | 59.44 | 63.79 | 59.12 | 63.26 | 2,060,432 | +3.11(+5.17%) |
Feb 08, 2016 | 61.02 | 61.32 | 59.56 | 60.15 | 942,195 | -1.95(-3.15%) |
Feb 05, 2016 | 62.80 | 63.32 | 61.99 | 62.10 | 1,079,833 | -0.82(-1.31%) |
Feb 04, 2016 | 64.02 | 65.28 | 60.44 | 62.93 | 2,205,233 | -15.23(-19.48%) |
Feb 03, 2016 | 77.11 | 78.53 | 75.11 | 78.15 | 1,316,827 | +1.34(+1.75%) |
Feb 02, 2016 | 76.13 | 77.27 | 75.38 | 76.81 | 1,132,778 | +0.31(+0.41%) |