Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 77.82 | 77.95 | 74.71 | 77.10 | 405,539 | -0.68(-0.87%) |
Apr 28, 2016 | 78.16 | 79.74 | 76.67 | 77.78 | 323,202 | -0.40(-0.51%) |
Apr 27, 2016 | 75.80 | 78.46 | 75.33 | 78.18 | 650,596 | +3.19(+4.25%) |
Apr 26, 2016 | 74.92 | 75.42 | 73.84 | 74.99 | 595,171 | +0.00(+0.00%) |
Apr 25, 2016 | 74.65 | 75.39 | 74.47 | 74.99 | 381,986 | +0.08(+0.11%) |
Apr 22, 2016 | 74.61 | 75.52 | 74.34 | 74.91 | 362,245 | +0.03(+0.04%) |
Apr 21, 2016 | 74.77 | 75.60 | 74.67 | 74.88 | 195,985 | -0.15(-0.20%) |
Apr 20, 2016 | 74.73 | 75.34 | 74.31 | 75.03 | 163,205 | +0.10(+0.13%) |
Apr 19, 2016 | 75.00 | 75.25 | 74.30 | 74.93 | 273,776 | +0.33(+0.44%) |
Apr 18, 2016 | 74.39 | 74.99 | 73.77 | 74.60 | 189,155 | +0.14(+0.19%) |
Apr 15, 2016 | 73.80 | 75.06 | 73.65 | 74.46 | 235,806 | +0.23(+0.31%) |
Apr 14, 2016 | 74.43 | 74.43 | 73.53 | 74.23 | 191,657 | -0.38(-0.51%) |
Apr 13, 2016 | 74.08 | 75.20 | 74.08 | 74.61 | 278,113 | +0.66(+0.89%) |
Apr 12, 2016 | 72.88 | 74.17 | 72.28 | 73.95 | 209,549 | +1.21(+1.66%) |
Apr 11, 2016 | 74.28 | 74.75 | 72.71 | 72.74 | 162,122 | -1.12(-1.52%) |
Apr 08, 2016 | 73.45 | 74.50 | 73.01 | 73.86 | 147,046 | +0.81(+1.11%) |
Apr 07, 2016 | 73.67 | 73.97 | 72.50 | 73.05 | 300,890 | -1.00(-1.35%) |
Apr 06, 2016 | 72.68 | 74.12 | 72.59 | 74.05 | 378,232 | +1.33(+1.83%) |
Apr 05, 2016 | 73.58 | 74.06 | 72.61 | 72.72 | 242,267 | -1.12(-1.52%) |
Apr 04, 2016 | 74.43 | 74.99 | 73.45 | 73.84 | 159,401 | -0.58(-0.78%) |
Apr 01, 2016 | 73.40 | 74.60 | 73.34 | 74.42 | 254,508 | +0.31(+0.42%) |
Mar 31, 2016 | 74.04 | 74.35 | 73.48 | 74.11 | 177,422 | +0.39(+0.53%) |
Mar 30, 2016 | 74.47 | 74.69 | 73.32 | 73.72 | 189,918 | -0.47(-0.63%) |
Mar 29, 2016 | 71.98 | 74.49 | 71.17 | 74.19 | 250,412 | +1.94(+2.69%) |
Mar 28, 2016 | 72.08 | 72.84 | 71.63 | 72.25 | 130,963 | +0.37(+0.51%) |
Mar 24, 2016 | 71.90 | 71.88 | 71.88 | 71.88 | 215,500 | -0.30(-0.42%) |
Mar 23, 2016 | 73.45 | 73.73 | 72.17 | 72.18 | 260,939 | -1.50(-2.04%) |
Mar 22, 2016 | 73.19 | 74.10 | 72.71 | 73.68 | 246,315 | +0.55(+0.75%) |
Mar 21, 2016 | 72.97 | 74.01 | 72.36 | 73.13 | 261,103 | -0.19(-0.26%) |
Mar 18, 2016 | 72.94 | 74.70 | 72.14 | 73.32 | 857,221 | +0.74(+1.02%) |
Mar 17, 2016 | 71.17 | 72.83 | 70.23 | 72.58 | 248,520 | +1.24(+1.74%) |
Mar 16, 2016 | 69.51 | 71.62 | 69.16 | 71.34 | 229,139 | +1.32(+1.89%) |
Mar 15, 2016 | 69.68 | 70.98 | 69.47 | 70.02 | 254,556 | -0.23(-0.33%) |
Mar 14, 2016 | 70.13 | 70.65 | 69.33 | 70.25 | 272,857 | -0.50(-0.71%) |
Mar 11, 2016 | 69.44 | 70.83 | 68.50 | 70.75 | 322,468 | +1.81(+2.63%) |
Mar 10, 2016 | 70.18 | 70.97 | 68.53 | 68.94 | 380,853 | -1.02(-1.46%) |
Mar 09, 2016 | 70.11 | 70.97 | 69.44 | 69.96 | 284,155 | +0.10(+0.14%) |
Mar 08, 2016 | 69.55 | 70.55 | 69.47 | 69.86 | 441,337 | -0.15(-0.21%) |
Mar 07, 2016 | 69.77 | 70.23 | 69.15 | 70.01 | 406,487 | +0.13(+0.19%) |
Mar 04, 2016 | 69.50 | 70.58 | 68.14 | 69.88 | 473,050 | +0.34(+0.49%) |
Mar 03, 2016 | 67.24 | 69.77 | 67.24 | 69.54 | 527,075 | +2.13(+3.16%) |
Mar 02, 2016 | 66.98 | 67.44 | 65.34 | 67.41 | 655,848 | +0.50(+0.75%) |
Mar 01, 2016 | 65.78 | 66.95 | 64.51 | 66.91 | 279,554 | +1.37(+2.09%) |
Feb 29, 2016 | 65.82 | 66.52 | 65.00 | 65.54 | 677,998 | -0.55(-0.83%) |
Feb 26, 2016 | 66.75 | 67.37 | 65.72 | 66.09 | 246,238 | -0.18(-0.27%) |
Feb 25, 2016 | 65.92 | 66.50 | 64.89 | 66.27 | 272,514 | +0.56(+0.85%) |
Feb 24, 2016 | 65.07 | 66.01 | 64.60 | 65.71 | 295,569 | -0.30(-0.45%) |
Feb 23, 2016 | 65.13 | 66.38 | 64.95 | 66.01 | 442,687 | +0.84(+1.29%) |
Feb 22, 2016 | 65.94 | 66.95 | 64.83 | 65.17 | 711,649 | -0.31(-0.47%) |
Feb 19, 2016 | 64.80 | 66.57 | 64.80 | 65.48 | 304,335 | +0.57(+0.88%) |
Feb 18, 2016 | 65.00 | 65.91 | 64.61 | 64.91 | 368,259 | -0.31(-0.48%) |
Feb 17, 2016 | 66.22 | 66.44 | 65.06 | 65.22 | 467,799 | -0.73(-1.11%) |
Feb 16, 2016 | 65.32 | 66.59 | 65.11 | 65.95 | 496,885 | +0.95(+1.46%) |
Feb 12, 2016 | 63.53 | 65.00 | 65.00 | 65.00 | 918,000 | +2.35(+3.75%) |
Feb 11, 2016 | 56.98 | 63.07 | 54.32 | 62.65 | 1,617,412 | +4.72(+8.15%) |
Feb 10, 2016 | 59.25 | 63.40 | 52.00 | 57.93 | 5,193,022 | -10.71(-15.60%) |
Feb 09, 2016 | 68.08 | 69.50 | 66.35 | 68.64 | 683,422 | -0.13(-0.19%) |
Feb 08, 2016 | 71.31 | 71.78 | 66.88 | 68.77 | 756,074 | -3.72(-5.13%) |
Feb 05, 2016 | 73.02 | 74.20 | 72.21 | 72.49 | 560,204 | -0.94(-1.28%) |
Feb 04, 2016 | 74.50 | 75.15 | 72.06 | 73.43 | 374,324 | -1.20(-1.61%) |
Feb 03, 2016 | 75.99 | 76.31 | 73.78 | 74.63 | 270,606 | -0.86(-1.14%) |
Feb 02, 2016 | 75.64 | 75.92 | 73.80 | 75.49 | 314,793 | -0.80(-1.05%) |