Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 66.42 | 66.49 | 65.08 | 65.37 | 2,225,396 | -1.47(-2.19%) |
Apr 28, 2016 | 68.22 | 68.30 | 66.67 | 66.84 | 1,113,289 | -1.46(-2.13%) |
Apr 27, 2016 | 68.91 | 69.70 | 68.25 | 68.30 | 1,462,733 | -0.71(-1.04%) |
Apr 26, 2016 | 69.22 | 70.06 | 67.83 | 69.01 | 1,942,570 | -0.09(-0.13%) |
Apr 25, 2016 | 71.16 | 71.67 | 69.06 | 69.10 | 2,515,819 | -2.19(-3.07%) |
Apr 22, 2016 | 72.12 | 72.50 | 70.29 | 71.29 | 2,737,124 | -2.39(-3.24%) |
Apr 21, 2016 | 75.58 | 76.20 | 73.13 | 73.68 | 1,620,048 | -2.06(-2.72%) |
Apr 20, 2016 | 76.20 | 76.74 | 75.68 | 75.74 | 1,300,194 | -0.48(-0.63%) |
Apr 19, 2016 | 76.45 | 76.78 | 75.50 | 76.22 | 1,004,648 | -0.11(-0.15%) |
Apr 18, 2016 | 76.59 | 76.81 | 75.18 | 76.33 | 1,045,427 | -0.13(-0.17%) |
Apr 15, 2016 | 75.97 | 76.62 | 75.49 | 76.46 | 1,189,472 | +0.48(+0.64%) |
Apr 14, 2016 | 76.24 | 77.28 | 75.94 | 75.98 | 1,242,432 | -0.01(-0.01%) |
Apr 13, 2016 | 74.28 | 76.11 | 74.00 | 75.99 | 1,205,247 | +2.43(+3.31%) |
Apr 12, 2016 | 73.22 | 74.15 | 73.10 | 73.56 | 1,053,103 | +0.71(+0.98%) |
Apr 11, 2016 | 74.05 | 74.67 | 72.84 | 72.84 | 1,533,230 | -0.56(-0.76%) |
Apr 08, 2016 | 73.06 | 73.74 | 72.55 | 73.40 | 981,648 | +0.74(+1.02%) |
Apr 07, 2016 | 73.74 | 73.94 | 72.11 | 72.66 | 1,595,717 | -1.26(-1.71%) |
Apr 06, 2016 | 74.22 | 74.35 | 72.67 | 73.92 | 1,787,828 | -0.04(-0.05%) |
Apr 05, 2016 | 72.76 | 75.62 | 72.63 | 73.96 | 2,974,966 | +0.71(+0.96%) |
Apr 04, 2016 | 72.60 | 73.31 | 71.48 | 73.25 | 6,957,112 | -2.87(-3.77%) |
Apr 01, 2016 | 75.42 | 76.19 | 74.65 | 76.12 | 1,100,418 | -0.01(-0.01%) |
Mar 31, 2016 | 76.47 | 77.12 | 75.94 | 76.13 | 1,187,733 | -0.29(-0.38%) |
Mar 30, 2016 | 76.66 | 77.04 | 76.11 | 76.42 | 1,062,024 | -0.02(-0.02%) |
Mar 29, 2016 | 75.68 | 76.79 | 75.35 | 76.44 | 1,288,948 | +0.80(+1.06%) |
Mar 28, 2016 | 74.74 | 76.95 | 74.29 | 75.64 | 1,366,002 | +0.84(+1.12%) |
Mar 24, 2016 | 74.69 | 74.80 | 74.80 | 74.80 | 1,249,417 | -0.49(-0.65%) |
Mar 23, 2016 | 75.93 | 76.15 | 74.78 | 75.30 | 1,378,171 | -0.84(-1.11%) |
Mar 22, 2016 | 75.37 | 76.56 | 75.21 | 76.14 | 747,953 | -0.21(-0.28%) |
Mar 21, 2016 | 76.37 | 76.66 | 76.03 | 76.35 | 1,183,282 | +0.21(+0.28%) |
Mar 18, 2016 | 74.91 | 77.04 | 74.84 | 76.14 | 2,118,466 | +0.97(+1.30%) |
Mar 17, 2016 | 74.65 | 75.60 | 74.34 | 75.17 | 1,195,165 | +0.42(+0.56%) |
Mar 16, 2016 | 73.79 | 74.91 | 73.72 | 74.75 | 911,841 | +0.50(+0.68%) |
Mar 15, 2016 | 73.70 | 74.33 | 73.41 | 74.25 | 855,285 | +0.19(+0.25%) |
Mar 14, 2016 | 74.48 | 74.91 | 73.51 | 74.06 | 1,328,007 | -0.91(-1.21%) |
Mar 11, 2016 | 72.24 | 74.98 | 72.05 | 74.97 | 1,869,585 | +4.07(+5.73%) |
Mar 10, 2016 | 71.83 | 72.22 | 69.75 | 70.90 | 1,263,036 | -0.86(-1.20%) |
Mar 09, 2016 | 71.44 | 72.42 | 70.60 | 71.77 | 885,990 | +0.85(+1.20%) |
Mar 08, 2016 | 70.58 | 71.81 | 69.75 | 70.91 | 1,662,509 | -0.74(-1.04%) |
Mar 07, 2016 | 71.52 | 72.19 | 70.71 | 71.66 | 1,211,140 | -0.44(-0.61%) |
Mar 04, 2016 | 72.82 | 72.82 | 71.43 | 72.09 | 1,192,298 | -0.54(-0.74%) |
Mar 03, 2016 | 71.54 | 72.85 | 71.22 | 72.63 | 1,183,578 | +0.92(+1.28%) |
Mar 02, 2016 | 71.15 | 72.07 | 70.54 | 71.71 | 1,152,663 | +0.18(+0.25%) |
Mar 01, 2016 | 68.87 | 71.56 | 68.65 | 71.54 | 1,470,583 | +2.94(+4.29%) |
Feb 29, 2016 | 68.77 | 69.22 | 68.55 | 68.59 | 1,114,529 | -0.62(-0.90%) |
Feb 26, 2016 | 69.61 | 70.09 | 68.33 | 69.22 | 1,043,310 | -0.32(-0.45%) |
Feb 25, 2016 | 68.39 | 69.61 | 67.95 | 69.53 | 1,075,754 | +1.22(+1.78%) |
Feb 24, 2016 | 67.13 | 68.41 | 65.96 | 68.31 | 1,106,343 | +0.80(+1.18%) |
Feb 23, 2016 | 66.92 | 67.79 | 66.45 | 67.52 | 976,503 | +0.32(+0.48%) |
Feb 22, 2016 | 67.85 | 68.41 | 66.64 | 67.19 | 1,285,905 | +0.05(+0.07%) |
Feb 19, 2016 | 66.34 | 67.28 | 66.20 | 67.15 | 1,287,810 | +0.27(+0.41%) |
Feb 18, 2016 | 66.58 | 66.93 | 65.59 | 66.87 | 1,672,902 | +0.51(+0.77%) |
Feb 17, 2016 | 64.63 | 66.53 | 64.47 | 66.36 | 1,228,554 | +2.01(+3.12%) |
Feb 16, 2016 | 63.71 | 64.57 | 63.05 | 64.36 | 1,009,885 | +1.07(+1.69%) |
Feb 12, 2016 | 62.73 | 63.28 | 63.28 | 63.28 | 1,290,848 | +1.39(+2.24%) |
Feb 11, 2016 | 60.90 | 62.31 | 60.50 | 61.90 | 1,347,821 | +0.09(+0.15%) |
Feb 10, 2016 | 61.80 | 62.81 | 61.22 | 61.80 | 1,500,023 | +1.12(+1.84%) |
Feb 09, 2016 | 57.53 | 61.17 | 57.04 | 60.69 | 1,910,699 | +2.38(+4.08%) |
Feb 08, 2016 | 58.59 | 59.50 | 56.94 | 58.31 | 1,632,012 | -1.39(-2.32%) |
Feb 05, 2016 | 63.32 | 63.85 | 59.29 | 59.70 | 1,844,514 | -4.02(-6.31%) |
Feb 04, 2016 | 62.05 | 63.96 | 62.04 | 63.72 | 1,253,080 | +1.52(+2.44%) |
Feb 03, 2016 | 63.15 | 63.17 | 60.65 | 62.20 | 1,359,358 | -0.64(-1.02%) |
Feb 02, 2016 | 64.72 | 64.99 | 62.71 | 62.84 | 1,135,199 | -2.15(-3.31%) |