Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 72.22 | 73.07 | 71.22 | 72.99 | 900,023 | +0.66(+0.91%) |
Apr 28, 2016 | 73.55 | 76.36 | 71.47 | 72.34 | 719,061 | -1.98(-2.66%) |
Apr 27, 2016 | 73.92 | 74.75 | 73.28 | 74.31 | 465,773 | +0.25(+0.34%) |
Apr 26, 2016 | 73.44 | 74.41 | 72.50 | 74.06 | 647,879 | +0.57(+0.78%) |
Apr 25, 2016 | 76.27 | 76.27 | 73.02 | 73.49 | 690,393 | -2.75(-3.60%) |
Apr 22, 2016 | 76.89 | 77.09 | 75.84 | 76.23 | 449,587 | -0.64(-0.83%) |
Apr 21, 2016 | 77.68 | 78.11 | 76.51 | 76.87 | 435,544 | -0.61(-0.79%) |
Apr 20, 2016 | 77.09 | 77.98 | 76.76 | 77.48 | 539,466 | -0.43(-0.55%) |
Apr 19, 2016 | 78.79 | 78.79 | 77.28 | 77.91 | 522,825 | -0.73(-0.93%) |
Apr 18, 2016 | 76.36 | 78.71 | 75.94 | 78.64 | 751,841 | +2.37(+3.11%) |
Apr 15, 2016 | 74.62 | 76.34 | 74.62 | 76.27 | 448,238 | +1.35(+1.80%) |
Apr 14, 2016 | 75.22 | 75.60 | 74.38 | 74.92 | 384,163 | -0.42(-0.56%) |
Apr 13, 2016 | 74.44 | 75.54 | 73.81 | 75.34 | 638,917 | +1.52(+2.06%) |
Apr 12, 2016 | 72.29 | 74.38 | 71.35 | 73.83 | 919,454 | +1.54(+2.13%) |
Apr 11, 2016 | 71.97 | 73.16 | 71.45 | 72.29 | 633,397 | +0.54(+0.76%) |
Apr 08, 2016 | 72.59 | 72.75 | 70.64 | 71.75 | 856,282 | -1.01(-1.39%) |
Apr 07, 2016 | 74.71 | 75.94 | 72.38 | 72.76 | 1,069,799 | -2.35(-3.13%) |
Apr 06, 2016 | 75.48 | 76.09 | 74.55 | 75.11 | 584,912 | +0.01(+0.01%) |
Apr 05, 2016 | 75.79 | 75.83 | 74.84 | 75.10 | 851,808 | -0.84(-1.11%) |
Apr 04, 2016 | 78.07 | 78.44 | 75.71 | 75.94 | 793,622 | -1.80(-2.32%) |
Apr 01, 2016 | 77.93 | 79.36 | 77.65 | 77.75 | 715,929 | -0.26(-0.34%) |
Mar 31, 2016 | 77.27 | 78.52 | 77.09 | 78.01 | 465,110 | +0.57(+0.74%) |
Mar 30, 2016 | 77.56 | 78.03 | 76.86 | 77.44 | 491,692 | +0.26(+0.34%) |
Mar 29, 2016 | 75.54 | 77.22 | 75.54 | 77.18 | 453,271 | +1.88(+2.49%) |
Mar 28, 2016 | 75.01 | 75.73 | 74.53 | 75.30 | 509,590 | +0.62(+0.83%) |
Mar 24, 2016 | 74.92 | 74.68 | 74.68 | 74.68 | 532,856 | -0.37(-0.50%) |
Mar 23, 2016 | 74.52 | 75.78 | 74.52 | 75.06 | 598,577 | +0.09(+0.12%) |
Mar 22, 2016 | 74.81 | 75.35 | 74.31 | 74.96 | 475,769 | -0.36(-0.47%) |
Mar 21, 2016 | 74.98 | 75.77 | 74.86 | 75.32 | 627,266 | +0.14(+0.19%) |
Mar 18, 2016 | 74.68 | 75.37 | 73.92 | 75.18 | 1,077,277 | +0.87(+1.17%) |
Mar 17, 2016 | 73.95 | 74.65 | 72.84 | 74.31 | 1,032,978 | +1.28(+1.75%) |
Mar 16, 2016 | 71.62 | 73.48 | 71.22 | 73.03 | 1,336,930 | +1.55(+2.17%) |
Mar 15, 2016 | 68.97 | 71.83 | 68.69 | 71.48 | 2,303,473 | +5.42(+8.21%) |
Mar 14, 2016 | 64.95 | 66.21 | 64.56 | 66.06 | 999,381 | +1.68(+2.61%) |
Mar 11, 2016 | 64.97 | 64.97 | 63.15 | 64.37 | 592,253 | -0.16(-0.25%) |
Mar 10, 2016 | 65.10 | 65.72 | 63.36 | 64.53 | 457,180 | +0.11(+0.17%) |
Mar 09, 2016 | 63.94 | 65.46 | 63.94 | 64.42 | 439,625 | +0.71(+1.11%) |
Mar 08, 2016 | 64.00 | 65.09 | 63.70 | 63.71 | 494,218 | -0.38(-0.60%) |
Mar 07, 2016 | 64.22 | 65.25 | 63.61 | 64.09 | 560,699 | -0.37(-0.58%) |
Mar 04, 2016 | 64.66 | 65.40 | 63.54 | 64.47 | 337,788 | +0.02(+0.03%) |
Mar 03, 2016 | 64.05 | 64.80 | 63.38 | 64.45 | 403,301 | -0.03(-0.04%) |
Mar 02, 2016 | 64.66 | 64.98 | 63.82 | 64.48 | 520,930 | +0.02(+0.03%) |
Mar 01, 2016 | 63.83 | 64.94 | 60.94 | 64.46 | 478,989 | +0.78(+1.22%) |
Feb 29, 2016 | 64.33 | 64.83 | 63.65 | 63.68 | 383,580 | -0.52(-0.82%) |
Feb 26, 2016 | 63.23 | 64.43 | 62.28 | 64.21 | 444,461 | +0.84(+1.33%) |
Feb 25, 2016 | 62.78 | 63.88 | 62.27 | 63.36 | 475,297 | +0.59(+0.94%) |
Feb 24, 2016 | 61.22 | 63.34 | 60.80 | 62.78 | 733,860 | +1.43(+2.33%) |
Feb 23, 2016 | 60.96 | 62.10 | 60.96 | 61.35 | 556,127 | +0.41(+0.67%) |
Feb 22, 2016 | 61.09 | 61.76 | 60.07 | 60.94 | 567,482 | +0.20(+0.32%) |
Feb 19, 2016 | 61.64 | 62.08 | 60.36 | 60.74 | 425,815 | -1.32(-2.12%) |
Feb 18, 2016 | 61.92 | 62.49 | 60.92 | 62.06 | 378,502 | +0.91(+1.48%) |
Feb 17, 2016 | 58.65 | 61.75 | 58.65 | 61.15 | 364,229 | +0.58(+0.96%) |
Feb 16, 2016 | 58.81 | 61.50 | 58.28 | 60.57 | 608,836 | +2.27(+3.90%) |
Feb 12, 2016 | 58.15 | 58.30 | 58.30 | 58.30 | 272,527 | +0.08(+0.14%) |
Feb 11, 2016 | 57.65 | 59.14 | 57.65 | 58.22 | 216,897 | -0.02(-0.03%) |
Feb 10, 2016 | 58.14 | 59.37 | 57.23 | 58.23 | 286,377 | +0.09(+0.16%) |
Feb 09, 2016 | 57.35 | 58.91 | 56.92 | 58.14 | 384,217 | +0.10(+0.18%) |
Feb 08, 2016 | 57.56 | 58.09 | 55.85 | 58.04 | 554,811 | +0.10(+0.18%) |
Feb 05, 2016 | 58.55 | 58.68 | 56.99 | 57.94 | 505,407 | -0.66(-1.13%) |
Feb 04, 2016 | 59.76 | 60.00 | 57.58 | 58.60 | 542,949 | -1.82(-3.02%) |
Feb 03, 2016 | 61.16 | 61.32 | 59.67 | 60.42 | 459,757 | -0.55(-0.90%) |
Feb 02, 2016 | 60.68 | 62.49 | 60.24 | 60.97 | 437,616 | +0.36(+0.59%) |