Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 70.62 | 72.35 | 70.55 | 72.07 | 902,450 | +1.71(+2.43%) |
Apr 28, 2016 | 69.97 | 71.35 | 69.29 | 70.36 | 872,966 | -0.76(-1.07%) |
Apr 27, 2016 | 70.18 | 71.15 | 69.57 | 71.12 | 774,041 | +1.67(+2.40%) |
Apr 26, 2016 | 70.35 | 70.35 | 69.00 | 69.45 | 616,273 | -0.25(-0.36%) |
Apr 25, 2016 | 70.13 | 70.35 | 69.41 | 69.70 | 344,887 | -0.31(-0.44%) |
Apr 22, 2016 | 70.02 | 70.38 | 69.51 | 70.01 | 684,818 | +0.36(+0.52%) |
Apr 21, 2016 | 70.19 | 70.67 | 69.30 | 69.65 | 963,380 | -0.15(-0.21%) |
Apr 20, 2016 | 68.10 | 70.14 | 68.06 | 69.80 | 776,029 | +1.19(+1.73%) |
Apr 19, 2016 | 68.98 | 69.47 | 68.26 | 68.61 | 989,271 | +0.49(+0.72%) |
Apr 18, 2016 | 65.10 | 68.38 | 65.10 | 68.12 | 768,976 | +2.28(+3.46%) |
Apr 15, 2016 | 66.25 | 67.31 | 65.59 | 65.84 | 882,518 | -1.65(-2.44%) |
Apr 14, 2016 | 68.73 | 68.83 | 67.27 | 67.49 | 857,027 | -1.23(-1.79%) |
Apr 13, 2016 | 68.25 | 69.00 | 67.39 | 68.72 | 777,018 | +0.55(+0.81%) |
Apr 12, 2016 | 66.30 | 68.49 | 65.89 | 68.17 | 654,128 | +2.34(+3.55%) |
Apr 11, 2016 | 66.17 | 67.21 | 65.31 | 65.83 | 1,369,833 | +0.08(+0.12%) |
Apr 08, 2016 | 66.41 | 66.91 | 65.60 | 65.75 | 729,404 | +0.64(+0.98%) |
Apr 07, 2016 | 64.92 | 65.58 | 64.06 | 65.11 | 957,544 | +0.07(+0.11%) |
Apr 06, 2016 | 64.89 | 65.60 | 64.26 | 65.04 | 1,253,158 | +0.99(+1.55%) |
Apr 05, 2016 | 64.43 | 65.21 | 63.40 | 64.05 | 1,817,186 | -1.06(-1.63%) |
Apr 04, 2016 | 66.40 | 67.32 | 65.00 | 65.11 | 1,235,735 | -2.15(-3.20%) |
Apr 01, 2016 | 67.05 | 68.21 | 66.06 | 67.26 | 1,189,055 | -1.54(-2.24%) |
Mar 31, 2016 | 68.46 | 68.80 | 67.33 | 68.80 | 706,507 | +0.43(+0.63%) |
Mar 30, 2016 | 68.93 | 69.67 | 67.77 | 68.37 | 889,645 | +0.60(+0.89%) |
Mar 29, 2016 | 66.59 | 68.49 | 66.50 | 67.77 | 575,297 | +0.11(+0.16%) |
Mar 28, 2016 | 68.62 | 68.62 | 67.21 | 67.66 | 427,145 | -0.58(-0.85%) |
Mar 24, 2016 | 66.60 | 68.24 | 68.24 | 68.24 | 823,200 | +0.69(+1.02%) |
Mar 23, 2016 | 68.31 | 68.90 | 67.43 | 67.55 | 402,181 | -1.59(-2.30%) |
Mar 22, 2016 | 67.67 | 70.00 | 67.67 | 69.14 | 539,706 | +0.69(+1.01%) |
Mar 21, 2016 | 69.03 | 69.57 | 67.89 | 68.45 | 666,091 | -0.93(-1.34%) |
Mar 18, 2016 | 69.73 | 70.49 | 67.59 | 69.38 | 1,866,470 | -0.03(-0.04%) |
Mar 17, 2016 | 71.12 | 71.35 | 69.35 | 69.41 | 958,986 | -0.87(-1.24%) |
Mar 16, 2016 | 67.45 | 70.59 | 67.24 | 70.28 | 781,843 | +2.84(+4.21%) |
Mar 15, 2016 | 67.68 | 68.00 | 66.60 | 67.44 | 644,539 | -1.22(-1.78%) |
Mar 14, 2016 | 68.80 | 69.42 | 67.55 | 68.66 | 575,273 | -0.14(-0.20%) |
Mar 11, 2016 | 68.01 | 69.38 | 68.01 | 68.80 | 748,408 | +1.00(+1.47%) |
Mar 10, 2016 | 67.78 | 67.93 | 66.59 | 67.80 | 858,991 | +0.00(+0.00%) |
Mar 09, 2016 | 68.66 | 69.15 | 67.53 | 67.80 | 655,314 | +0.27(+0.40%) |
Mar 08, 2016 | 71.00 | 71.50 | 67.20 | 67.53 | 1,410,203 | -3.77(-5.29%) |
Mar 07, 2016 | 70.68 | 72.00 | 70.29 | 71.30 | 825,963 | +0.38(+0.54%) |
Mar 04, 2016 | 70.82 | 71.10 | 69.53 | 70.92 | 1,024,055 | +0.75(+1.07%) |
Mar 03, 2016 | 69.57 | 70.85 | 69.57 | 70.17 | 900,888 | +0.55(+0.79%) |
Mar 02, 2016 | 66.83 | 69.85 | 66.15 | 69.62 | 907,349 | +2.46(+3.66%) |
Mar 01, 2016 | 68.36 | 68.52 | 66.79 | 67.16 | 821,298 | -0.42(-0.62%) |
Feb 29, 2016 | 66.79 | 68.75 | 66.31 | 67.58 | 1,059,943 | +1.19(+1.79%) |
Feb 26, 2016 | 65.64 | 67.70 | 65.24 | 66.39 | 755,946 | +1.63(+2.52%) |
Feb 25, 2016 | 64.68 | 65.95 | 64.23 | 64.76 | 877,559 | -0.83(-1.27%) |
Feb 24, 2016 | 63.33 | 65.92 | 63.03 | 65.59 | 983,578 | +0.88(+1.36%) |
Feb 23, 2016 | 65.59 | 66.20 | 63.85 | 64.71 | 658,739 | -1.50(-2.27%) |
Feb 22, 2016 | 65.68 | 66.76 | 64.48 | 66.21 | 902,763 | +2.44(+3.83%) |
Feb 19, 2016 | 64.00 | 64.75 | 63.26 | 63.77 | 812,668 | -1.09(-1.68%) |
Feb 18, 2016 | 66.37 | 66.37 | 64.15 | 64.86 | 1,096,856 | -0.33(-0.51%) |
Feb 17, 2016 | 62.94 | 65.56 | 62.36 | 65.19 | 1,507,721 | +3.66(+5.95%) |
Feb 16, 2016 | 60.87 | 62.58 | 60.36 | 61.53 | 1,887,165 | +2.20(+3.71%) |
Feb 12, 2016 | 59.42 | 59.33 | 59.33 | 59.33 | 1,600,100 | +2.08(+3.63%) |
Feb 11, 2016 | 57.96 | 60.00 | 55.75 | 57.25 | 1,694,777 | -2.05(-3.46%) |
Feb 10, 2016 | 59.45 | 60.87 | 58.08 | 59.30 | 826,079 | -0.13(-0.22%) |
Feb 09, 2016 | 62.31 | 62.31 | 57.81 | 59.43 | 1,310,921 | -2.32(-3.76%) |
Feb 08, 2016 | 60.87 | 62.17 | 59.03 | 61.75 | 1,448,526 | +0.31(+0.50%) |
Feb 05, 2016 | 62.50 | 65.00 | 61.09 | 61.44 | 965,254 | -2.51(-3.92%) |
Feb 04, 2016 | 60.76 | 64.10 | 59.27 | 63.95 | 1,312,831 | +1.21(+1.93%) |
Feb 03, 2016 | 63.53 | 63.56 | 60.49 | 62.74 | 1,141,888 | -0.93(-1.46%) |
Feb 02, 2016 | 62.05 | 63.72 | 61.41 | 63.67 | 937,157 | -0.05(-0.08%) |