Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 73.78 | 74.15 | 73.15 | 73.38 | 204,442 | -0.70(-0.94%) |
Apr 28, 2016 | 74.88 | 75.04 | 73.87 | 74.08 | 159,380 | -1.07(-1.43%) |
Apr 27, 2016 | 74.64 | 75.45 | 74.58 | 75.15 | 175,683 | +0.55(+0.73%) |
Apr 26, 2016 | 73.69 | 74.65 | 73.51 | 74.61 | 187,893 | +1.34(+1.83%) |
Apr 25, 2016 | 74.35 | 74.35 | 72.97 | 73.26 | 237,528 | -1.18(-1.58%) |
Apr 22, 2016 | 73.62 | 74.63 | 73.18 | 74.44 | 190,484 | +0.77(+1.04%) |
Apr 21, 2016 | 74.51 | 74.62 | 73.63 | 73.68 | 138,882 | -0.83(-1.12%) |
Apr 20, 2016 | 73.96 | 75.06 | 73.75 | 74.51 | 155,909 | +0.41(+0.56%) |
Apr 19, 2016 | 74.50 | 74.93 | 74.01 | 74.10 | 156,630 | -0.11(-0.14%) |
Apr 18, 2016 | 73.30 | 74.49 | 73.22 | 74.20 | 187,918 | +0.74(+1.00%) |
Apr 15, 2016 | 72.63 | 73.47 | 72.63 | 73.47 | 310,069 | +0.69(+0.95%) |
Apr 14, 2016 | 73.76 | 73.77 | 72.77 | 72.78 | 266,931 | -0.91(-1.24%) |
Apr 13, 2016 | 73.15 | 73.71 | 72.61 | 73.69 | 206,941 | +0.93(+1.28%) |
Apr 12, 2016 | 72.03 | 73.19 | 71.94 | 72.76 | 177,483 | +0.84(+1.17%) |
Apr 11, 2016 | 72.27 | 72.50 | 71.73 | 71.91 | 254,859 | -0.19(-0.27%) |
Apr 08, 2016 | 72.54 | 73.16 | 71.95 | 72.10 | 247,883 | +0.01(+0.01%) |
Apr 07, 2016 | 72.10 | 72.21 | 71.73 | 72.09 | 421,484 | -0.23(-0.32%) |
Apr 06, 2016 | 71.44 | 72.39 | 71.40 | 72.32 | 252,339 | +0.80(+1.11%) |
Apr 05, 2016 | 71.15 | 72.26 | 71.03 | 71.53 | 491,602 | -0.13(-0.19%) |
Apr 04, 2016 | 72.09 | 72.47 | 71.63 | 71.66 | 282,490 | -0.51(-0.70%) |
Apr 01, 2016 | 71.86 | 72.25 | 70.86 | 72.17 | 398,108 | -0.34(-0.46%) |
Mar 31, 2016 | 71.92 | 72.58 | 71.64 | 72.51 | 738,075 | +0.39(+0.54%) |
Mar 30, 2016 | 72.65 | 72.76 | 71.94 | 72.11 | 230,737 | -0.33(-0.45%) |
Mar 29, 2016 | 70.34 | 72.48 | 70.12 | 72.44 | 284,389 | +1.83(+2.59%) |
Mar 28, 2016 | 71.45 | 71.45 | 70.40 | 70.61 | 315,293 | -0.77(-1.09%) |
Mar 24, 2016 | 70.04 | 71.39 | 71.39 | 71.39 | 354,293 | +1.04(+1.48%) |
Mar 23, 2016 | 70.54 | 70.96 | 70.09 | 70.34 | 274,865 | -0.43(-0.61%) |
Mar 22, 2016 | 70.19 | 71.00 | 69.99 | 70.78 | 177,901 | +0.13(+0.19%) |
Mar 21, 2016 | 70.19 | 70.71 | 69.68 | 70.64 | 211,457 | +0.25(+0.35%) |
Mar 18, 2016 | 69.08 | 70.59 | 69.08 | 70.39 | 569,468 | +1.67(+2.44%) |
Mar 17, 2016 | 67.96 | 69.02 | 67.65 | 68.72 | 289,689 | +0.69(+1.01%) |
Mar 16, 2016 | 67.14 | 68.26 | 67.14 | 68.03 | 145,734 | +0.80(+1.20%) |
Mar 15, 2016 | 67.13 | 67.50 | 66.82 | 67.23 | 176,038 | -0.34(-0.51%) |
Mar 14, 2016 | 67.50 | 67.75 | 66.69 | 67.57 | 161,853 | -0.04(-0.06%) |
Mar 11, 2016 | 67.80 | 68.17 | 67.28 | 67.61 | 248,582 | +0.26(+0.38%) |
Mar 10, 2016 | 68.13 | 68.44 | 66.57 | 67.35 | 177,816 | -0.68(-1.00%) |
Mar 09, 2016 | 67.96 | 68.53 | 67.59 | 68.03 | 201,580 | +0.38(+0.57%) |
Mar 08, 2016 | 68.30 | 68.52 | 67.43 | 67.65 | 235,169 | -1.21(-1.75%) |
Mar 07, 2016 | 68.35 | 68.98 | 68.19 | 68.85 | 336,155 | +0.29(+0.42%) |
Mar 04, 2016 | 68.67 | 69.11 | 68.15 | 68.57 | 265,564 | -0.15(-0.22%) |
Mar 03, 2016 | 68.39 | 69.02 | 68.11 | 68.72 | 406,987 | +0.02(+0.03%) |
Mar 02, 2016 | 68.92 | 69.15 | 68.26 | 68.70 | 269,637 | -0.48(-0.69%) |
Mar 01, 2016 | 68.14 | 69.33 | 67.52 | 69.18 | 275,297 | +1.65(+2.45%) |
Feb 29, 2016 | 67.33 | 68.28 | 67.18 | 67.52 | 413,632 | +0.04(+0.06%) |
Feb 26, 2016 | 67.31 | 67.84 | 66.69 | 67.48 | 383,120 | +0.16(+0.24%) |
Feb 25, 2016 | 63.42 | 67.40 | 63.14 | 67.32 | 679,639 | +4.23(+6.70%) |
Feb 24, 2016 | 62.98 | 63.60 | 62.27 | 63.09 | 329,961 | -0.72(-1.12%) |
Feb 23, 2016 | 63.46 | 64.25 | 63.46 | 63.81 | 269,027 | +0.01(+0.02%) |
Feb 22, 2016 | 63.49 | 64.42 | 63.43 | 63.80 | 352,147 | +0.82(+1.31%) |
Feb 19, 2016 | 62.87 | 63.60 | 62.63 | 62.98 | 475,441 | -0.02(-0.03%) |
Feb 18, 2016 | 62.78 | 63.57 | 62.53 | 63.00 | 289,962 | +0.44(+0.70%) |
Feb 17, 2016 | 62.33 | 63.10 | 62.24 | 62.56 | 314,083 | +0.74(+1.19%) |
Feb 16, 2016 | 61.35 | 61.94 | 59.85 | 61.82 | 517,275 | +0.89(+1.46%) |
Feb 12, 2016 | 61.22 | 60.93 | 60.93 | 60.93 | 637,393 | -0.02(-0.03%) |
Feb 11, 2016 | 61.43 | 61.91 | 60.13 | 60.95 | 380,760 | -1.46(-2.34%) |
Feb 10, 2016 | 62.33 | 63.33 | 61.72 | 62.41 | 262,305 | +0.38(+0.62%) |
Feb 09, 2016 | 61.61 | 62.74 | 60.88 | 62.03 | 252,157 | -0.33(-0.54%) |
Feb 08, 2016 | 62.20 | 62.82 | 61.34 | 62.37 | 367,054 | -0.60(-0.96%) |
Feb 05, 2016 | 64.77 | 65.06 | 62.86 | 62.97 | 465,021 | -1.80(-2.78%) |
Feb 04, 2016 | 63.88 | 65.77 | 63.62 | 64.77 | 341,704 | +0.74(+1.15%) |
Feb 03, 2016 | 63.81 | 64.29 | 62.69 | 64.03 | 214,598 | +0.52(+0.81%) |
Feb 02, 2016 | 65.25 | 65.30 | 63.42 | 63.52 | 258,848 | -2.58(-3.91%) |