Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.68 | 68.23 | 66.40 | 67.04 | 426,201 | -0.84(-1.24%) |
Apr 28, 2016 | 68.38 | 70.39 | 67.00 | 67.88 | 474,202 | -0.75(-1.09%) |
Apr 27, 2016 | 70.43 | 70.77 | 68.37 | 68.63 | 446,354 | -1.74(-2.47%) |
Apr 26, 2016 | 72.03 | 72.25 | 69.21 | 70.37 | 592,380 | -1.58(-2.20%) |
Apr 25, 2016 | 71.50 | 72.72 | 71.26 | 71.95 | 433,145 | +0.09(+0.13%) |
Apr 22, 2016 | 71.67 | 72.83 | 69.95 | 71.86 | 518,360 | +0.23(+0.32%) |
Apr 21, 2016 | 67.03 | 71.79 | 66.76 | 71.63 | 709,579 | +4.38(+6.51%) |
Apr 20, 2016 | 67.89 | 69.00 | 66.85 | 67.25 | 600,874 | +0.44(+0.66%) |
Apr 19, 2016 | 69.05 | 69.34 | 66.50 | 66.81 | 1,090,684 | -2.35(-3.40%) |
Apr 18, 2016 | 68.21 | 70.58 | 67.69 | 69.16 | 571,507 | +0.37(+0.54%) |
Apr 15, 2016 | 67.91 | 68.90 | 66.84 | 68.79 | 705,918 | +1.00(+1.48%) |
Apr 14, 2016 | 69.39 | 69.39 | 67.29 | 67.79 | 597,740 | -1.60(-2.31%) |
Apr 13, 2016 | 67.89 | 69.59 | 66.70 | 69.39 | 528,073 | +1.96(+2.91%) |
Apr 12, 2016 | 66.80 | 67.61 | 65.52 | 67.43 | 800,942 | +0.66(+0.99%) |
Apr 11, 2016 | 69.39 | 70.00 | 66.50 | 66.77 | 1,061,498 | -2.38(-3.44%) |
Apr 08, 2016 | 73.26 | 73.42 | 66.90 | 69.15 | 1,098,776 | -2.59(-3.61%) |
Apr 07, 2016 | 74.30 | 75.08 | 68.81 | 71.74 | 1,767,528 | -1.26(-1.73%) |
Apr 06, 2016 | 68.05 | 73.11 | 68.05 | 73.00 | 977,933 | +4.67(+6.83%) |
Apr 05, 2016 | 67.69 | 69.65 | 65.83 | 68.33 | 1,306,731 | +0.79(+1.17%) |
Apr 04, 2016 | 64.77 | 70.08 | 64.62 | 67.54 | 1,240,796 | +2.75(+4.24%) |
Apr 01, 2016 | 62.29 | 65.60 | 61.18 | 64.79 | 758,556 | +2.02(+3.22%) |
Mar 31, 2016 | 59.38 | 64.94 | 59.38 | 62.77 | 986,983 | +3.69(+6.25%) |
Mar 30, 2016 | 60.50 | 62.36 | 58.38 | 59.08 | 675,370 | -0.76(-1.27%) |
Mar 29, 2016 | 58.87 | 60.00 | 56.60 | 59.84 | 912,523 | +1.06(+1.80%) |
Mar 28, 2016 | 60.49 | 61.65 | 58.28 | 58.78 | 701,685 | -1.50(-2.49%) |
Mar 24, 2016 | 58.20 | 60.28 | 60.28 | 60.28 | 700,400 | +1.22(+2.07%) |
Mar 23, 2016 | 62.24 | 63.87 | 58.85 | 59.06 | 709,118 | -3.16(-5.08%) |
Mar 22, 2016 | 60.69 | 62.74 | 59.90 | 62.22 | 1,193,390 | +0.91(+1.48%) |
Mar 21, 2016 | 59.57 | 62.99 | 58.55 | 61.31 | 794,390 | +1.51(+2.53%) |
Mar 18, 2016 | 58.09 | 60.19 | 56.60 | 59.80 | 1,334,790 | +1.96(+3.39%) |
Mar 17, 2016 | 60.23 | 60.69 | 56.44 | 57.84 | 988,471 | -2.55(-4.22%) |
Mar 16, 2016 | 61.04 | 63.36 | 58.50 | 60.39 | 875,426 | -1.31(-2.12%) |
Mar 15, 2016 | 64.90 | 64.97 | 61.56 | 61.70 | 1,065,244 | -4.07(-6.19%) |
Mar 14, 2016 | 62.04 | 66.62 | 62.04 | 65.77 | 1,659,334 | +3.62(+5.82%) |
Mar 11, 2016 | 61.00 | 62.51 | 59.47 | 62.15 | 1,931,842 | +4.06(+6.99%) |
Mar 10, 2016 | 60.65 | 60.86 | 56.01 | 58.09 | 1,039,923 | -2.03(-3.38%) |
Mar 09, 2016 | 58.36 | 60.89 | 56.14 | 60.12 | 1,276,494 | +2.59(+4.50%) |
Mar 08, 2016 | 59.71 | 60.43 | 57.34 | 57.53 | 790,327 | -2.56(-4.26%) |
Mar 07, 2016 | 58.99 | 60.77 | 57.90 | 60.09 | 1,055,117 | +0.91(+1.54%) |
Mar 04, 2016 | 60.66 | 60.85 | 59.12 | 59.18 | 1,010,084 | -0.80(-1.33%) |
Mar 03, 2016 | 62.33 | 63.58 | 59.81 | 59.98 | 1,060,594 | -2.65(-4.23%) |
Mar 02, 2016 | 59.92 | 62.73 | 58.09 | 62.63 | 1,333,822 | +2.80(+4.68%) |
Mar 01, 2016 | 59.49 | 60.05 | 57.00 | 59.83 | 1,846,350 | +1.26(+2.15%) |
Feb 29, 2016 | 58.00 | 61.64 | 57.72 | 58.57 | 1,762,981 | +0.57(+0.98%) |
Feb 26, 2016 | 57.72 | 59.18 | 56.65 | 58.00 | 847,125 | +1.14(+2.00%) |
Feb 25, 2016 | 58.96 | 60.23 | 55.94 | 56.86 | 882,734 | -1.16(-2.00%) |
Feb 24, 2016 | 58.74 | 59.70 | 56.43 | 58.02 | 1,061,527 | -1.43(-2.41%) |
Feb 23, 2016 | 62.05 | 62.84 | 59.26 | 59.45 | 651,624 | -3.23(-5.15%) |
Feb 22, 2016 | 64.52 | 65.00 | 62.00 | 62.68 | 834,036 | -0.84(-1.32%) |
Feb 19, 2016 | 62.44 | 64.73 | 60.76 | 63.52 | 1,342,904 | +1.03(+1.65%) |
Feb 18, 2016 | 65.70 | 66.25 | 61.87 | 62.49 | 1,010,199 | -3.21(-4.89%) |
Feb 17, 2016 | 64.73 | 66.33 | 62.63 | 65.70 | 1,141,729 | +1.80(+2.82%) |
Feb 16, 2016 | 62.00 | 65.83 | 60.24 | 63.90 | 1,495,857 | +4.35(+7.30%) |
Feb 12, 2016 | 52.38 | 59.55 | 59.55 | 59.55 | 1,920,800 | +2.59(+4.55%) |
Feb 11, 2016 | 55.60 | 58.33 | 53.26 | 56.96 | 1,401,895 | -0.04(-0.07%) |
Feb 10, 2016 | 59.22 | 60.75 | 56.53 | 57.00 | 1,383,804 | -2.22(-3.75%) |
Feb 09, 2016 | 58.83 | 61.98 | 57.67 | 59.22 | 1,644,858 | -1.39(-2.29%) |
Feb 08, 2016 | 64.14 | 64.93 | 59.42 | 60.61 | 1,175,571 | -4.98(-7.59%) |
Feb 05, 2016 | 67.22 | 68.01 | 63.70 | 65.59 | 1,326,204 | -1.92(-2.84%) |
Feb 04, 2016 | 65.72 | 72.38 | 65.00 | 67.51 | 1,458,748 | +1.38(+2.09%) |
Feb 03, 2016 | 65.66 | 67.33 | 61.09 | 66.13 | 1,428,128 | +1.22(+1.88%) |
Feb 02, 2016 | 68.71 | 68.71 | 64.60 | 64.91 | 1,135,559 | -4.84(-6.94%) |