Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 75.20 | 76.30 | 74.80 | 75.00 | 16,262 | -0.10(-0.13%) |
Apr 28, 2016 | 75.50 | 76.90 | 75.00 | 75.10 | 22,734 | -0.60(-0.79%) |
Apr 27, 2016 | 76.50 | 77.20 | 75.40 | 75.70 | 113,894 | -0.80(-1.05%) |
Apr 26, 2016 | 73.20 | 76.80 | 73.20 | 76.50 | 25,784 | +2.50(+3.38%) |
Apr 25, 2016 | 74.70 | 76.40 | 73.20 | 74.00 | 45,044 | -0.30(-0.40%) |
Apr 22, 2016 | 71.70 | 75.00 | 71.70 | 74.30 | 20,147 | +2.80(+3.92%) |
Apr 21, 2016 | 74.60 | 74.70 | 70.10 | 71.50 | 39,269 | -4.80(-6.29%) |
Apr 20, 2016 | 77.30 | 78.50 | 75.80 | 76.30 | 13,559 | -1.00(-1.29%) |
Apr 19, 2016 | 78.00 | 78.33 | 75.50 | 77.30 | 14,273 | -0.70(-0.90%) |
Apr 18, 2016 | 76.20 | 78.15 | 76.20 | 78.00 | 18,476 | +1.50(+1.96%) |
Apr 15, 2016 | 75.70 | 76.70 | 75.00 | 76.50 | 10,752 | +0.30(+0.39%) |
Apr 14, 2016 | 75.90 | 77.20 | 75.40 | 76.20 | 8,304 | +0.50(+0.66%) |
Apr 13, 2016 | 75.10 | 78.70 | 75.00 | 75.70 | 30,292 | +1.30(+1.75%) |
Apr 12, 2016 | 73.20 | 75.00 | 72.90 | 74.40 | 13,866 | +1.10(+1.50%) |
Apr 11, 2016 | 73.90 | 75.30 | 73.00 | 73.30 | 27,167 | -0.10(-0.14%) |
Apr 08, 2016 | 73.90 | 75.30 | 73.10 | 73.40 | 13,254 | +0.20(+0.27%) |
Apr 07, 2016 | 73.70 | 74.90 | 72.90 | 73.20 | 13,416 | -0.80(-1.08%) |
Apr 06, 2016 | 73.30 | 74.80 | 73.00 | 74.00 | 20,614 | +0.60(+0.82%) |
Apr 05, 2016 | 73.60 | 75.05 | 72.40 | 73.40 | 21,683 | -0.60(-0.81%) |
Apr 04, 2016 | 74.90 | 75.40 | 72.70 | 74.00 | 10,537 | -0.80(-1.07%) |
Apr 01, 2016 | 73.70 | 75.40 | 72.00 | 74.80 | 15,950 | +0.40(+0.54%) |
Mar 31, 2016 | 74.70 | 75.50 | 73.55 | 74.40 | 38,838 | -0.40(-0.53%) |
Mar 30, 2016 | 71.70 | 75.50 | 71.00 | 74.80 | 38,738 | +3.40(+4.76%) |
Mar 29, 2016 | 69.00 | 71.80 | 68.30 | 71.40 | 16,692 | +2.50(+3.63%) |
Mar 28, 2016 | 69.10 | 70.10 | 67.60 | 68.90 | 25,684 | -0.10(-0.14%) |
Mar 24, 2016 | 69.30 | 69.00 | 69.00 | 69.00 | 14,160 | -0.40(-0.58%) |
Mar 23, 2016 | 71.90 | 71.90 | 69.00 | 69.40 | 13,192 | -3.00(-4.14%) |
Mar 22, 2016 | 73.20 | 73.60 | 71.90 | 72.40 | 14,576 | -1.30(-1.76%) |
Mar 21, 2016 | 75.50 | 76.30 | 73.10 | 73.70 | 17,868 | -1.70(-2.25%) |
Mar 18, 2016 | 75.10 | 76.70 | 73.10 | 75.40 | 24,896 | +0.40(+0.53%) |
Mar 17, 2016 | 74.30 | 76.35 | 71.10 | 75.00 | 17,999 | +0.80(+1.08%) |
Mar 16, 2016 | 70.70 | 75.33 | 69.85 | 74.20 | 125,053 | +3.50(+4.95%) |
Mar 15, 2016 | 72.70 | 72.70 | 70.10 | 70.70 | 18,125 | -2.20(-3.02%) |
Mar 14, 2016 | 73.50 | 73.90 | 71.00 | 72.90 | 27,617 | -1.10(-1.49%) |
Mar 11, 2016 | 75.40 | 75.90 | 72.30 | 74.00 | 17,543 | -1.10(-1.46%) |
Mar 10, 2016 | 74.40 | 75.40 | 73.40 | 75.10 | 13,513 | +1.30(+1.76%) |
Mar 09, 2016 | 75.00 | 75.70 | 73.50 | 73.80 | 9,706 | -1.00(-1.34%) |
Mar 08, 2016 | 73.00 | 75.00 | 72.40 | 74.80 | 17,589 | +1.90(+2.61%) |
Mar 07, 2016 | 74.10 | 75.00 | 72.50 | 72.90 | 10,582 | -1.40(-1.88%) |
Mar 04, 2016 | 74.40 | 75.22 | 73.90 | 74.30 | 10,236 | +0.10(+0.13%) |
Mar 03, 2016 | 74.30 | 75.20 | 72.90 | 74.20 | 116,627 | -0.40(-0.54%) |
Mar 02, 2016 | 74.50 | 75.30 | 73.80 | 74.60 | 19,646 | +0.20(+0.27%) |
Mar 01, 2016 | 74.00 | 75.00 | 72.70 | 74.40 | 34,012 | +2.00(+2.76%) |
Feb 29, 2016 | 69.30 | 73.00 | 68.70 | 72.40 | 42,538 | +4.20(+6.16%) |
Feb 26, 2016 | 67.10 | 69.20 | 66.70 | 68.20 | 39,236 | +1.80(+2.71%) |
Feb 25, 2016 | 64.00 | 67.70 | 62.90 | 66.40 | 34,232 | +3.10(+4.90%) |
Feb 24, 2016 | 63.40 | 64.45 | 62.00 | 63.30 | 43,595 | -1.20(-1.86%) |
Feb 23, 2016 | 73.00 | 74.30 | 62.40 | 64.50 | 148,307 | -13.20(-16.99%) |
Feb 22, 2016 | 70.50 | 78.60 | 69.20 | 77.70 | 73,973 | +7.70(+11.00%) |
Feb 19, 2016 | 68.80 | 70.20 | 67.70 | 70.00 | 15,288 | +1.20(+1.74%) |
Feb 18, 2016 | 66.90 | 69.05 | 66.30 | 68.80 | 16,456 | +1.70(+2.53%) |
Feb 17, 2016 | 67.40 | 68.66 | 65.60 | 67.10 | 18,224 | +0.30(+0.45%) |
Feb 16, 2016 | 66.10 | 67.60 | 66.10 | 66.80 | 10,483 | +1.60(+2.45%) |
Feb 12, 2016 | 64.80 | 65.20 | 65.20 | 65.20 | 15,890 | -1.20(-1.81%) |
Feb 11, 2016 | 65.30 | 67.40 | 65.00 | 66.40 | 14,164 | +0.50(+0.76%) |
Feb 10, 2016 | 65.70 | 67.90 | 65.50 | 65.90 | 18,040 | +0.60(+0.92%) |
Feb 09, 2016 | 64.30 | 68.00 | 63.30 | 65.30 | 15,902 | +0.00(+0.00%) |
Feb 08, 2016 | 64.20 | 66.00 | 61.90 | 65.30 | 23,974 | +0.50(+0.77%) |
Feb 05, 2016 | 68.80 | 69.20 | 64.40 | 64.80 | 33,965 | -3.90(-5.68%) |
Feb 04, 2016 | 69.90 | 71.45 | 67.70 | 68.70 | 34,221 | -1.30(-1.86%) |
Feb 03, 2016 | 69.80 | 71.30 | 67.80 | 70.00 | 17,053 | +0.10(+0.14%) |
Feb 02, 2016 | 69.70 | 71.50 | 68.81 | 69.90 | 27,895 | -0.90(-1.27%) |