Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.46 | 73.17 | 70.01 | 72.27 | 1,353,486 | -0.07(-0.10%) |
Apr 28, 2016 | 73.21 | 74.55 | 71.32 | 72.34 | 1,270,040 | -0.85(-1.16%) |
Apr 27, 2016 | 73.99 | 74.05 | 72.01 | 73.19 | 1,243,165 | -1.24(-1.67%) |
Apr 26, 2016 | 76.56 | 76.96 | 73.77 | 74.43 | 770,617 | -2.12(-2.77%) |
Apr 25, 2016 | 76.82 | 77.89 | 75.84 | 76.55 | 690,039 | -0.22(-0.29%) |
Apr 22, 2016 | 77.11 | 77.87 | 74.84 | 76.77 | 795,219 | -0.79(-1.02%) |
Apr 21, 2016 | 78.06 | 79.03 | 76.02 | 77.56 | 1,656,667 | -0.93(-1.18%) |
Apr 20, 2016 | 77.18 | 79.25 | 77.00 | 78.49 | 1,027,892 | +1.72(+2.24%) |
Apr 19, 2016 | 77.51 | 78.36 | 75.84 | 76.77 | 1,078,599 | -1.12(-1.44%) |
Apr 18, 2016 | 77.79 | 78.41 | 74.70 | 77.89 | 1,579,645 | +0.11(+0.14%) |
Apr 15, 2016 | 79.37 | 79.41 | 76.08 | 77.78 | 1,124,525 | -0.76(-0.97%) |
Apr 14, 2016 | 79.30 | 79.80 | 78.03 | 78.54 | 981,489 | -0.68(-0.86%) |
Apr 13, 2016 | 77.64 | 79.49 | 76.57 | 79.22 | 1,046,122 | +1.85(+2.39%) |
Apr 12, 2016 | 75.71 | 77.53 | 75.26 | 77.37 | 808,541 | +1.56(+2.06%) |
Apr 11, 2016 | 77.00 | 77.67 | 75.00 | 75.81 | 969,767 | -1.66(-2.14%) |
Apr 08, 2016 | 80.70 | 80.84 | 75.79 | 77.47 | 1,566,929 | -1.93(-2.43%) |
Apr 07, 2016 | 81.50 | 84.42 | 78.64 | 79.40 | 1,503,298 | -2.47(-3.02%) |
Apr 06, 2016 | 73.41 | 82.04 | 73.41 | 81.87 | 2,745,702 | +8.52(+11.62%) |
Apr 05, 2016 | 73.07 | 75.24 | 72.24 | 73.35 | 1,446,825 | -0.14(-0.19%) |
Apr 04, 2016 | 73.28 | 74.02 | 72.42 | 73.49 | 1,112,620 | +0.19(+0.26%) |
Apr 01, 2016 | 73.20 | 74.09 | 71.07 | 73.30 | 1,528,024 | +0.83(+1.15%) |
Mar 31, 2016 | 68.58 | 74.19 | 68.51 | 72.47 | 2,164,635 | +4.12(+6.03%) |
Mar 30, 2016 | 70.64 | 71.99 | 67.94 | 68.35 | 1,297,433 | -0.90(-1.30%) |
Mar 29, 2016 | 68.59 | 69.90 | 67.52 | 69.25 | 1,266,164 | +0.80(+1.17%) |
Mar 28, 2016 | 70.40 | 70.91 | 68.37 | 68.45 | 1,082,324 | -1.31(-1.88%) |
Mar 24, 2016 | 67.07 | 69.76 | 69.76 | 69.76 | 1,889,600 | +2.33(+3.46%) |
Mar 23, 2016 | 70.81 | 71.33 | 67.22 | 67.43 | 1,473,517 | -1.68(-2.43%) |
Mar 22, 2016 | 67.87 | 70.80 | 67.35 | 69.11 | 1,649,972 | +0.50(+0.73%) |
Mar 21, 2016 | 64.98 | 69.25 | 64.77 | 68.61 | 1,797,870 | +3.54(+5.44%) |
Mar 18, 2016 | 63.82 | 66.05 | 62.63 | 65.07 | 2,452,200 | +2.02(+3.20%) |
Mar 17, 2016 | 64.03 | 64.79 | 60.30 | 63.05 | 2,631,330 | -0.72(-1.13%) |
Mar 16, 2016 | 65.15 | 67.01 | 62.53 | 63.77 | 1,268,700 | -1.87(-2.85%) |
Mar 15, 2016 | 68.37 | 68.49 | 65.25 | 65.64 | 2,661,997 | -3.34(-4.84%) |
Mar 14, 2016 | 70.98 | 71.99 | 68.93 | 68.98 | 1,298,480 | -1.91(-2.69%) |
Mar 11, 2016 | 69.53 | 70.92 | 68.40 | 70.89 | 1,507,133 | +2.24(+3.26%) |
Mar 10, 2016 | 69.89 | 71.62 | 67.88 | 68.65 | 1,588,404 | -0.20(-0.29%) |
Mar 09, 2016 | 71.28 | 71.95 | 67.83 | 68.85 | 1,578,158 | -2.32(-3.26%) |
Mar 08, 2016 | 73.18 | 74.22 | 70.82 | 71.17 | 1,472,861 | -2.12(-2.89%) |
Mar 07, 2016 | 71.64 | 74.66 | 69.88 | 73.29 | 1,060,223 | +1.30(+1.81%) |
Mar 04, 2016 | 73.51 | 73.95 | 70.73 | 71.99 | 1,343,497 | -0.57(-0.79%) |
Mar 03, 2016 | 74.00 | 74.00 | 71.27 | 72.56 | 1,659,167 | -1.04(-1.41%) |
Mar 02, 2016 | 74.79 | 76.50 | 73.03 | 73.60 | 2,147,889 | -1.45(-1.93%) |
Mar 01, 2016 | 74.01 | 75.06 | 71.93 | 75.05 | 2,701,688 | +1.55(+2.11%) |
Feb 29, 2016 | 74.76 | 75.38 | 72.81 | 73.50 | 1,318,793 | -0.84(-1.13%) |
Feb 26, 2016 | 75.00 | 76.39 | 73.56 | 74.34 | 1,334,912 | +0.06(+0.08%) |
Feb 25, 2016 | 74.00 | 76.78 | 73.31 | 74.28 | 1,562,391 | -0.04(-0.05%) |
Feb 24, 2016 | 71.29 | 74.43 | 69.50 | 74.32 | 1,438,087 | +2.31(+3.21%) |
Feb 23, 2016 | 73.47 | 74.83 | 71.07 | 72.01 | 1,609,017 | -1.89(-2.56%) |
Feb 22, 2016 | 73.57 | 75.20 | 72.39 | 73.90 | 1,258,204 | +1.20(+1.65%) |
Feb 19, 2016 | 70.84 | 73.59 | 68.56 | 72.70 | 1,759,130 | +1.68(+2.37%) |
Feb 18, 2016 | 74.86 | 75.36 | 70.96 | 71.02 | 1,848,774 | -3.43(-4.61%) |
Feb 17, 2016 | 72.67 | 77.29 | 71.62 | 74.45 | 2,618,624 | +2.78(+3.88%) |
Feb 16, 2016 | 70.30 | 71.94 | 68.78 | 71.67 | 3,370,273 | +3.31(+4.84%) |
Feb 12, 2016 | 65.54 | 68.36 | 68.36 | 68.36 | 4,687,200 | +2.85(+4.35%) |
Feb 11, 2016 | 58.60 | 66.28 | 55.00 | 65.51 | 15,389,692 | -6.80(-9.40%) |
Feb 10, 2016 | 73.57 | 76.33 | 71.71 | 72.31 | 3,464,160 | +0.05(+0.07%) |
Feb 09, 2016 | 68.97 | 74.54 | 68.31 | 72.26 | 3,028,336 | +1.35(+1.90%) |
Feb 08, 2016 | 69.50 | 71.70 | 65.61 | 70.91 | 3,376,360 | -0.09(-0.13%) |
Feb 05, 2016 | 70.68 | 71.56 | 68.00 | 71.00 | 4,473,463 | -1.03(-1.43%) |
Feb 04, 2016 | 68.92 | 73.00 | 66.56 | 72.03 | 2,965,697 | +2.86(+4.13%) |
Feb 03, 2016 | 69.54 | 70.41 | 65.51 | 69.17 | 2,807,679 | +0.23(+0.33%) |
Feb 02, 2016 | 71.85 | 71.85 | 67.11 | 68.94 | 4,286,925 | -3.64(-5.02%) |