Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 80.00 | 80.00 | 78.40 | 78.57 | 168,443 | -1.16(-1.46%) |
Apr 28, 2016 | 78.29 | 80.13 | 78.05 | 79.73 | 201,793 | +1.05(+1.34%) |
Apr 27, 2016 | 76.93 | 78.78 | 76.93 | 78.68 | 124,100 | +1.54(+2.00%) |
Apr 26, 2016 | 77.45 | 77.72 | 76.49 | 77.14 | 174,899 | +0.08(+0.11%) |
Apr 25, 2016 | 76.24 | 77.36 | 75.80 | 77.06 | 149,918 | +0.56(+0.74%) |
Apr 22, 2016 | 76.09 | 77.15 | 75.64 | 76.49 | 158,947 | -0.15(-0.20%) |
Apr 21, 2016 | 76.28 | 77.17 | 75.98 | 76.65 | 106,226 | +0.16(+0.21%) |
Apr 20, 2016 | 77.10 | 77.94 | 76.42 | 76.48 | 81,994 | -0.70(-0.91%) |
Apr 19, 2016 | 76.89 | 77.72 | 75.89 | 77.18 | 120,107 | +0.15(+0.19%) |
Apr 18, 2016 | 76.52 | 77.47 | 76.52 | 77.04 | 103,058 | -0.12(-0.15%) |
Apr 15, 2016 | 76.20 | 77.34 | 75.57 | 77.16 | 224,957 | +0.50(+0.65%) |
Apr 14, 2016 | 77.21 | 77.33 | 76.57 | 76.66 | 102,527 | -0.54(-0.71%) |
Apr 13, 2016 | 77.30 | 77.38 | 76.51 | 77.20 | 190,365 | +0.09(+0.12%) |
Apr 12, 2016 | 74.03 | 77.32 | 74.03 | 77.11 | 193,935 | +2.80(+3.76%) |
Apr 11, 2016 | 73.63 | 76.19 | 73.10 | 74.31 | 361,610 | +0.78(+1.06%) |
Apr 08, 2016 | 74.13 | 74.30 | 71.84 | 73.53 | 245,413 | -1.34(-1.79%) |
Apr 07, 2016 | 74.99 | 75.15 | 73.37 | 74.88 | 231,367 | -0.33(-0.43%) |
Apr 06, 2016 | 74.52 | 75.31 | 74.21 | 75.20 | 92,514 | +0.62(+0.83%) |
Apr 05, 2016 | 75.27 | 75.81 | 74.29 | 74.59 | 131,539 | -1.29(-1.70%) |
Apr 04, 2016 | 75.81 | 76.51 | 75.49 | 75.88 | 95,758 | +0.07(+0.10%) |
Apr 01, 2016 | 76.37 | 76.72 | 75.29 | 75.80 | 109,625 | -0.99(-1.29%) |
Mar 31, 2016 | 76.74 | 77.68 | 76.41 | 76.79 | 124,482 | -0.15(-0.19%) |
Mar 30, 2016 | 77.39 | 77.39 | 75.70 | 76.94 | 131,207 | -0.24(-0.31%) |
Mar 29, 2016 | 76.09 | 77.23 | 75.27 | 77.17 | 93,259 | +1.13(+1.49%) |
Mar 28, 2016 | 74.93 | 77.24 | 74.79 | 76.04 | 101,339 | +1.40(+1.87%) |
Mar 24, 2016 | 74.23 | 74.64 | 74.64 | 74.64 | 107,828 | +0.16(+0.22%) |
Mar 23, 2016 | 76.03 | 76.27 | 74.07 | 74.48 | 104,278 | -1.69(-2.22%) |
Mar 22, 2016 | 75.69 | 77.23 | 75.58 | 76.17 | 144,273 | -0.01(-0.01%) |
Mar 21, 2016 | 76.38 | 77.18 | 72.65 | 76.17 | 112,767 | -0.39(-0.51%) |
Mar 18, 2016 | 77.00 | 78.52 | 76.39 | 76.57 | 196,541 | +0.03(+0.04%) |
Mar 17, 2016 | 75.61 | 76.97 | 75.61 | 76.54 | 111,941 | +0.96(+1.27%) |
Mar 16, 2016 | 74.24 | 76.29 | 74.00 | 75.58 | 138,881 | +0.77(+1.03%) |
Mar 15, 2016 | 73.86 | 75.27 | 73.86 | 74.80 | 167,939 | +0.66(+0.89%) |
Mar 14, 2016 | 73.11 | 74.58 | 72.80 | 74.14 | 138,579 | +0.85(+1.16%) |
Mar 11, 2016 | 74.18 | 74.18 | 72.22 | 73.29 | 148,869 | -0.76(-1.03%) |
Mar 10, 2016 | 73.96 | 75.74 | 73.70 | 74.05 | 162,599 | +0.31(+0.42%) |
Mar 09, 2016 | 73.67 | 74.05 | 72.95 | 73.74 | 241,916 | +0.20(+0.27%) |
Mar 08, 2016 | 71.27 | 73.95 | 71.27 | 73.54 | 342,789 | +2.10(+2.94%) |
Mar 07, 2016 | 70.72 | 71.51 | 70.38 | 71.44 | 457,846 | +0.40(+0.56%) |
Mar 04, 2016 | 70.84 | 71.24 | 70.24 | 71.04 | 321,146 | +0.23(+0.32%) |
Mar 03, 2016 | 70.85 | 71.13 | 69.82 | 70.82 | 202,454 | +0.00(+0.00%) |
Mar 02, 2016 | 71.07 | 71.27 | 70.44 | 70.82 | 199,800 | -0.05(-0.08%) |
Mar 01, 2016 | 70.60 | 71.13 | 70.14 | 70.87 | 141,385 | +0.73(+1.04%) |
Feb 29, 2016 | 70.39 | 70.92 | 69.35 | 70.15 | 122,133 | +0.03(+0.04%) |
Feb 26, 2016 | 71.30 | 71.53 | 69.89 | 70.12 | 131,715 | -0.73(-1.03%) |
Feb 25, 2016 | 71.00 | 71.59 | 70.15 | 70.85 | 165,315 | +0.11(+0.15%) |
Feb 24, 2016 | 69.47 | 71.01 | 68.59 | 70.74 | 105,415 | +0.84(+1.19%) |
Feb 23, 2016 | 70.75 | 71.17 | 69.87 | 69.90 | 96,144 | -0.94(-1.33%) |
Feb 22, 2016 | 71.12 | 71.12 | 69.47 | 70.85 | 134,523 | +0.56(+0.80%) |
Feb 19, 2016 | 69.07 | 70.99 | 68.56 | 70.28 | 141,939 | +1.09(+1.57%) |
Feb 18, 2016 | 69.82 | 70.81 | 69.00 | 69.19 | 131,353 | -0.78(-1.12%) |
Feb 17, 2016 | 70.06 | 71.27 | 68.96 | 69.97 | 183,593 | +0.28(+0.40%) |
Feb 16, 2016 | 69.41 | 70.93 | 67.22 | 69.69 | 136,320 | +0.96(+1.40%) |
Feb 12, 2016 | 68.33 | 68.73 | 68.73 | 68.73 | 163,119 | +1.31(+1.94%) |
Feb 11, 2016 | 64.86 | 67.69 | 64.86 | 67.42 | 171,760 | +1.59(+2.41%) |
Feb 10, 2016 | 68.99 | 69.05 | 65.64 | 65.83 | 141,251 | -2.64(-3.86%) |
Feb 09, 2016 | 66.62 | 69.24 | 66.62 | 68.48 | 229,186 | +0.90(+1.34%) |
Feb 08, 2016 | 64.48 | 68.36 | 64.31 | 67.57 | 263,280 | +2.19(+3.34%) |
Feb 05, 2016 | 65.44 | 67.86 | 64.18 | 65.38 | 255,585 | -0.09(-0.14%) |
Feb 04, 2016 | 63.13 | 65.52 | 61.91 | 65.48 | 253,437 | +2.11(+3.34%) |
Feb 03, 2016 | 65.00 | 65.55 | 63.12 | 63.36 | 130,126 | -1.24(-1.92%) |
Feb 02, 2016 | 65.57 | 66.15 | 64.12 | 64.60 | 148,600 | -1.34(-2.03%) |