Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.92 | 70.89 | 69.92 | 70.68 | 453 | +0.03(+0.04%) |
Apr 28, 2016 | 70.80 | 70.80 | 70.00 | 70.65 | 1,881 | -0.17(-0.23%) |
Apr 27, 2016 | 71.09 | 71.95 | 69.65 | 70.82 | 1,883 | -1.80(-2.47%) |
Apr 26, 2016 | 74.66 | 74.66 | 71.85 | 72.61 | 1,831 | -0.65(-0.89%) |
Apr 25, 2016 | 72.82 | 73.59 | 72.82 | 73.26 | 946 | +0.11(+0.16%) |
Apr 22, 2016 | 75.08 | 75.08 | 72.38 | 73.15 | 2,290 | -0.52(-0.70%) |
Apr 21, 2016 | 71.47 | 75.71 | 71.47 | 73.67 | 7,095 | +2.92(+4.13%) |
Apr 20, 2016 | 68.93 | 70.74 | 68.93 | 70.74 | 1,720 | +2.04(+2.98%) |
Apr 19, 2016 | 67.09 | 68.79 | 67.09 | 68.70 | 1,589 | +0.48(+0.70%) |
Apr 18, 2016 | 68.64 | 68.86 | 68.22 | 68.22 | 173 | -0.66(-0.96%) |
Apr 15, 2016 | 68.37 | 68.94 | 68.37 | 68.88 | 459 | -1.19(-1.70%) |
Apr 14, 2016 | 69.98 | 70.17 | 69.98 | 70.07 | 300 | +0.57(+0.82%) |
Apr 13, 2016 | 70.11 | 70.11 | 69.51 | 69.51 | 444 | +0.81(+1.18%) |
Apr 12, 2016 | 71.33 | 71.33 | 68.70 | 68.70 | 1,627 | -0.50(-0.72%) |
Apr 11, 2016 | 70.45 | 70.45 | 69.19 | 69.19 | 2,555 | +0.96(+1.40%) |
Apr 08, 2016 | 68.95 | 68.95 | 68.24 | 68.24 | 157 | -1.88(-2.68%) |
Apr 07, 2016 | 70.99 | 70.99 | 70.11 | 70.11 | 857 | -0.05(-0.08%) |
Apr 06, 2016 | 70.23 | 70.70 | 69.96 | 70.17 | 1,441 | +0.71(+1.02%) |
Apr 05, 2016 | 69.33 | 69.61 | 68.83 | 69.46 | 1,285 | +1.91(+2.83%) |
Apr 04, 2016 | 67.07 | 68.01 | 66.82 | 67.55 | 2,664 | +0.54(+0.80%) |
Apr 01, 2016 | 67.40 | 67.40 | 66.82 | 67.01 | 1,415 | -0.00(-0.01%) |
Mar 31, 2016 | 68.09 | 68.58 | 67.00 | 67.02 | 1,689 | -0.46(-0.68%) |
Mar 30, 2016 | 68.33 | 68.33 | 67.47 | 67.47 | 648 | +0.32(+0.47%) |
Mar 29, 2016 | 68.98 | 68.98 | 67.16 | 67.16 | 1,434 | -3.05(-4.34%) |
Mar 28, 2016 | 69.25 | 70.34 | 69.13 | 70.21 | 978 | +1.38(+2.00%) |
Mar 24, 2016 | 70.57 | 68.83 | 68.83 | 68.83 | 2,145 | -1.64(-2.33%) |
Mar 23, 2016 | 70.47 | 70.52 | 70.47 | 70.47 | 682 | +0.51(+0.73%) |
Mar 22, 2016 | 69.97 | 69.97 | 69.97 | 69.97 | 52 | +0.16(+0.23%) |
Mar 21, 2016 | 71.95 | 71.95 | 69.67 | 69.81 | 3,899 | -0.59(-0.84%) |
Mar 18, 2016 | 69.77 | 70.40 | 68.91 | 70.40 | 1,412 | +0.75(+1.07%) |
Mar 17, 2016 | 70.24 | 71.12 | 69.27 | 69.65 | 3,662 | -1.09(-1.54%) |
Mar 16, 2016 | 72.58 | 72.90 | 70.36 | 70.74 | 1,899 | -1.68(-2.32%) |
Mar 15, 2016 | 72.61 | 72.61 | 72.33 | 72.42 | 601 | -0.73(-0.99%) |
Mar 14, 2016 | 72.85 | 73.15 | 72.76 | 73.15 | 616 | +0.54(+0.74%) |
Mar 11, 2016 | 71.54 | 72.86 | 71.39 | 72.61 | 1,517 | -1.34(-1.81%) |
Mar 10, 2016 | 74.41 | 74.41 | 73.95 | 73.95 | 896 | +0.80(+1.10%) |
Mar 09, 2016 | 75.98 | 75.98 | 72.84 | 73.15 | 3,861 | -0.36(-0.49%) |
Mar 08, 2016 | 74.73 | 74.73 | 73.21 | 73.51 | 11,304 | -1.09(-1.46%) |
Mar 07, 2016 | 75.67 | 75.96 | 74.57 | 74.60 | 2,291 | -1.15(-1.51%) |
Mar 04, 2016 | 78.31 | 78.31 | 75.37 | 75.75 | 2,137 | -2.62(-3.34%) |
Mar 03, 2016 | 79.78 | 79.78 | 78.37 | 78.37 | 1,530 | -1.58(-1.97%) |
Mar 02, 2016 | 78.79 | 81.58 | 78.79 | 79.94 | 4,840 | +1.18(+1.49%) |
Mar 01, 2016 | 78.16 | 80.07 | 78.13 | 78.77 | 3,570 | +1.03(+1.33%) |
Feb 29, 2016 | 79.29 | 79.30 | 77.39 | 77.74 | 2,698 | -0.99(-1.26%) |
Feb 26, 2016 | 76.51 | 79.70 | 76.51 | 78.73 | 6,346 | +3.75(+4.99%) |
Feb 25, 2016 | 75.62 | 76.10 | 74.98 | 74.98 | 717 | -1.97(-2.56%) |
Feb 24, 2016 | 76.65 | 77.12 | 76.65 | 76.95 | 257 | -0.54(-0.69%) |
Feb 23, 2016 | 77.45 | 77.81 | 77.45 | 77.49 | 344 | -1.38(-1.75%) |
Feb 22, 2016 | 78.86 | 78.86 | 78.86 | 78.86 | 180 | -0.23(-0.29%) |
Feb 19, 2016 | 79.09 | 79.09 | 79.09 | 79.09 | 52 | +0.34(+0.44%) |
Feb 18, 2016 | 78.82 | 78.94 | 78.10 | 78.75 | 630 | -1.64(-2.04%) |
Feb 17, 2016 | 82.03 | 82.03 | 80.39 | 80.39 | 272 | +0.02(+0.02%) |
Feb 16, 2016 | 81.96 | 81.96 | 80.30 | 80.38 | 1,082 | -1.66(-2.02%) |
Feb 12, 2016 | 82.32 | 82.03 | 82.03 | 82.03 | 784 | +1.39(+1.73%) |
Feb 11, 2016 | 78.73 | 80.64 | 78.73 | 80.64 | 305 | +2.64(+3.38%) |
Feb 10, 2016 | 81.21 | 81.21 | 77.98 | 78.00 | 589 | -0.71(-0.90%) |
Feb 08, 2016 | 79.23 | 80.18 | 78.71 | 78.71 | 22 | +1.05(+1.35%) |
Feb 05, 2016 | 80.09 | 80.66 | 77.60 | 77.66 | 4,161 | -0.78(-1.00%) |
Feb 04, 2016 | 77.81 | 78.94 | 77.66 | 78.44 | 11,229 | +0.69(+0.88%) |
Feb 03, 2016 | 78.29 | 78.75 | 77.58 | 77.75 | 2,841 | -2.93(-3.63%) |
Feb 02, 2016 | 80.68 | 80.68 | 80.68 | 80.68 | 136 | +0.67(+0.84%) |