Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.74 | 69.75 | 69.27 | 69.59 | 804,119 | -0.37(-0.53%) |
Apr 28, 2016 | 70.12 | 70.58 | 69.81 | 69.96 | 988,780 | -0.66(-0.94%) |
Apr 27, 2016 | 70.32 | 70.78 | 70.22 | 70.62 | 967,636 | +0.30(+0.43%) |
Apr 26, 2016 | 70.23 | 70.48 | 70.14 | 70.32 | 758,350 | +0.21(+0.29%) |
Apr 25, 2016 | 69.92 | 70.12 | 69.83 | 70.12 | 749,679 | +0.01(+0.01%) |
Apr 22, 2016 | 70.04 | 70.15 | 69.79 | 70.11 | 766,409 | +0.05(+0.07%) |
Apr 21, 2016 | 70.73 | 70.73 | 70.00 | 70.06 | 912,971 | -0.64(-0.90%) |
Apr 20, 2016 | 70.94 | 71.03 | 70.60 | 70.69 | 927,225 | -0.26(-0.36%) |
Apr 19, 2016 | 70.91 | 71.02 | 70.72 | 70.95 | 1,602,245 | +0.27(+0.38%) |
Apr 18, 2016 | 70.23 | 70.71 | 70.14 | 70.68 | 829,631 | +0.35(+0.50%) |
Apr 15, 2016 | 70.10 | 70.36 | 70.07 | 70.33 | 1,048,198 | +0.21(+0.31%) |
Apr 14, 2016 | 70.26 | 70.32 | 70.07 | 70.12 | 1,041,141 | -0.09(-0.13%) |
Apr 13, 2016 | 70.12 | 70.26 | 69.86 | 70.21 | 1,171,804 | +0.39(+0.55%) |
Apr 12, 2016 | 69.37 | 69.94 | 69.26 | 69.83 | 997,830 | +0.53(+0.77%) |
Apr 11, 2016 | 69.70 | 69.97 | 69.28 | 69.29 | 1,072,507 | -0.28(-0.41%) |
Apr 08, 2016 | 69.70 | 69.87 | 69.38 | 69.58 | 1,177,696 | +0.24(+0.35%) |
Apr 07, 2016 | 69.66 | 69.89 | 69.08 | 69.34 | 1,111,414 | -0.61(-0.87%) |
Apr 06, 2016 | 69.46 | 69.98 | 69.34 | 69.95 | 991,016 | +0.46(+0.66%) |
Apr 05, 2016 | 69.70 | 69.84 | 69.40 | 69.49 | 1,073,035 | -0.52(-0.75%) |
Apr 04, 2016 | 70.33 | 70.40 | 69.90 | 70.01 | 805,533 | -0.36(-0.51%) |
Apr 01, 2016 | 69.53 | 70.40 | 69.43 | 70.38 | 1,243,594 | +0.55(+0.79%) |
Mar 31, 2016 | 70.06 | 70.11 | 69.72 | 69.83 | 1,026,776 | -0.26(-0.37%) |
Mar 30, 2016 | 69.99 | 70.24 | 69.91 | 70.08 | 1,267,184 | +0.34(+0.48%) |
Mar 29, 2016 | 68.95 | 69.77 | 68.89 | 69.75 | 1,699,174 | +0.71(+1.03%) |
Mar 28, 2016 | 69.06 | 69.21 | 68.87 | 69.03 | 1,435,928 | +0.11(+0.16%) |
Mar 24, 2016 | 68.92 | 68.92 | 68.92 | 0 | -0.09(-0.14%) | |
Mar 23, 2016 | 69.04 | 69.22 | 68.92 | 69.02 | 1,622,859 | -0.21(-0.30%) |
Mar 22, 2016 | 69.09 | 69.39 | 68.92 | 69.22 | 2,463,155 | -0.08(-0.11%) |
Mar 21, 2016 | 69.28 | 69.41 | 69.06 | 69.30 | 1,034,922 | -0.03(-0.04%) |
Mar 18, 2016 | 69.31 | 69.43 | 69.16 | 69.33 | 1,316,426 | +0.17(+0.25%) |
Mar 17, 2016 | 68.51 | 69.29 | 68.46 | 69.16 | 1,940,067 | +0.70(+1.02%) |
Mar 16, 2016 | 67.90 | 68.61 | 67.79 | 68.45 | 3,231,304 | +0.39(+0.58%) |
Mar 15, 2016 | 67.81 | 68.06 | 67.81 | 68.06 | 2,623,803 | -0.07(-0.10%) |
Mar 14, 2016 | 68.00 | 68.29 | 67.98 | 68.13 | 789,167 | -0.07(-0.10%) |
Mar 11, 2016 | 67.84 | 68.22 | 67.84 | 68.20 | 1,282,613 | +0.79(+1.17%) |
Mar 10, 2016 | 67.60 | 67.88 | 66.74 | 67.41 | 1,526,993 | -0.05(-0.08%) |
Mar 09, 2016 | 67.44 | 67.62 | 67.27 | 67.46 | 1,336,024 | +0.24(+0.36%) |
Mar 08, 2016 | 67.16 | 67.63 | 67.01 | 67.22 | 3,670,549 | -0.25(-0.37%) |
Mar 07, 2016 | 67.15 | 67.61 | 67.10 | 67.47 | 1,082,674 | +0.03(+0.05%) |
Mar 04, 2016 | 67.11 | 67.63 | 66.93 | 67.44 | 1,294,515 | +0.32(+0.48%) |
Mar 03, 2016 | 66.80 | 67.15 | 66.52 | 67.11 | 1,214,899 | +0.21(+0.32%) |
Mar 02, 2016 | 66.64 | 66.91 | 66.45 | 66.90 | 1,079,883 | +0.14(+0.21%) |
Mar 01, 2016 | 66.00 | 66.80 | 65.87 | 66.76 | 1,478,410 | +1.06(+1.61%) |
Feb 29, 2016 | 66.21 | 66.54 | 65.69 | 65.70 | 859,234 | -0.50(-0.75%) |
Feb 26, 2016 | 66.86 | 66.86 | 66.11 | 66.20 | 1,363,202 | -0.42(-0.63%) |
Feb 25, 2016 | 66.00 | 66.62 | 65.70 | 66.62 | 1,285,346 | +0.78(+1.18%) |
Feb 24, 2016 | 64.90 | 65.92 | 64.68 | 65.84 | 1,699,494 | +0.44(+0.67%) |
Feb 23, 2016 | 65.81 | 65.88 | 65.30 | 65.40 | 1,581,925 | -0.60(-0.91%) |
Feb 22, 2016 | 65.69 | 66.12 | 65.63 | 66.00 | 1,400,495 | +0.80(+1.22%) |
Feb 19, 2016 | 64.95 | 65.26 | 64.71 | 65.21 | 2,139,793 | -0.01(-0.01%) |
Feb 18, 2016 | 65.21 | 65.42 | 65.03 | 65.21 | 1,397,050 | -0.03(-0.04%) |
Feb 17, 2016 | 64.79 | 65.39 | 64.72 | 65.24 | 1,275,494 | +0.81(+1.26%) |
Feb 16, 2016 | 64.15 | 64.49 | 63.79 | 64.43 | 1,252,045 | +0.87(+1.37%) |
Feb 12, 2016 | 63.56 | 63.56 | 63.56 | 0 | +1.14(+1.82%) | |
Feb 11, 2016 | 62.45 | 62.78 | 61.95 | 62.42 | 1,770,580 | -0.83(-1.31%) |
Feb 10, 2016 | 63.73 | 64.17 | 63.21 | 63.25 | 1,370,118 | -0.20(-0.31%) |
Feb 09, 2016 | 62.71 | 63.84 | 62.66 | 63.44 | 1,547,423 | +0.19(+0.30%) |
Feb 08, 2016 | 63.15 | 63.43 | 62.50 | 63.26 | 1,844,772 | -0.44(-0.70%) |
Feb 05, 2016 | 64.33 | 64.43 | 63.44 | 63.70 | 1,260,899 | -0.74(-1.15%) |
Feb 04, 2016 | 64.14 | 64.75 | 63.97 | 64.44 | 6,275,594 | +0.18(+0.28%) |
Feb 03, 2016 | 64.31 | 64.46 | 63.26 | 64.27 | 1,679,097 | +0.30(+0.47%) |
Feb 02, 2016 | 64.42 | 64.44 | 63.78 | 63.97 | 1,124,751 | -0.98(-1.51%) |