Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.87 | 72.62 | 70.48 | 71.59 | 348,918 | -0.07(-0.10%) |
Apr 28, 2016 | 72.32 | 73.05 | 71.41 | 71.66 | 310,743 | -1.10(-1.52%) |
Apr 27, 2016 | 71.81 | 72.96 | 71.46 | 72.77 | 510,267 | +1.48(+2.07%) |
Apr 26, 2016 | 70.65 | 71.34 | 70.28 | 71.29 | 310,047 | +1.12(+1.60%) |
Apr 25, 2016 | 71.00 | 71.00 | 69.66 | 70.17 | 333,908 | -0.94(-1.32%) |
Apr 22, 2016 | 70.07 | 71.35 | 70.07 | 71.11 | 530,793 | +1.19(+1.70%) |
Apr 21, 2016 | 70.41 | 70.74 | 69.79 | 69.92 | 278,835 | -0.39(-0.56%) |
Apr 20, 2016 | 69.23 | 70.86 | 69.06 | 70.32 | 379,812 | +0.70(+1.00%) |
Apr 19, 2016 | 68.62 | 69.67 | 68.21 | 69.62 | 372,263 | +1.51(+2.22%) |
Apr 18, 2016 | 65.62 | 68.24 | 65.32 | 68.11 | 492,360 | +1.11(+1.66%) |
Apr 15, 2016 | 67.50 | 67.58 | 66.80 | 66.99 | 280,352 | -0.87(-1.28%) |
Apr 14, 2016 | 67.98 | 68.07 | 67.44 | 67.86 | 390,719 | +0.07(+0.10%) |
Apr 13, 2016 | 67.77 | 68.05 | 67.02 | 67.80 | 420,656 | +0.20(+0.29%) |
Apr 12, 2016 | 65.75 | 67.93 | 65.53 | 67.60 | 471,255 | +2.28(+3.50%) |
Apr 11, 2016 | 65.95 | 66.24 | 65.31 | 65.31 | 314,592 | -0.18(-0.28%) |
Apr 08, 2016 | 65.25 | 65.82 | 65.07 | 65.50 | 262,590 | +1.51(+2.35%) |
Apr 07, 2016 | 63.98 | 64.58 | 63.43 | 63.99 | 269,198 | -0.42(-0.66%) |
Apr 06, 2016 | 63.49 | 64.45 | 62.98 | 64.41 | 457,277 | +1.48(+2.36%) |
Apr 05, 2016 | 63.36 | 63.39 | 62.67 | 62.93 | 319,235 | -0.45(-0.72%) |
Apr 04, 2016 | 63.83 | 64.54 | 63.23 | 63.39 | 420,550 | -0.51(-0.79%) |
Apr 01, 2016 | 63.82 | 64.13 | 63.46 | 63.89 | 328,471 | -1.03(-1.58%) |
Mar 31, 2016 | 64.67 | 65.44 | 64.57 | 64.92 | 277,669 | +0.09(+0.14%) |
Mar 30, 2016 | 65.31 | 65.63 | 64.43 | 64.83 | 355,056 | +0.20(+0.32%) |
Mar 29, 2016 | 63.60 | 64.73 | 63.15 | 64.63 | 553,678 | +0.26(+0.40%) |
Mar 28, 2016 | 64.85 | 64.85 | 63.79 | 64.37 | 301,344 | -0.30(-0.47%) |
Mar 24, 2016 | 63.27 | 64.67 | 64.67 | 64.67 | 322,543 | +0.40(+0.62%) |
Mar 23, 2016 | 65.66 | 65.84 | 64.24 | 64.27 | 334,586 | -1.79(-2.71%) |
Mar 22, 2016 | 65.71 | 66.57 | 65.71 | 66.06 | 257,375 | -0.23(-0.35%) |
Mar 21, 2016 | 66.37 | 66.78 | 65.60 | 66.30 | 276,241 | -0.28(-0.41%) |
Mar 18, 2016 | 67.26 | 67.31 | 65.97 | 66.57 | 530,475 | +0.02(+0.03%) |
Mar 17, 2016 | 66.06 | 67.10 | 65.48 | 66.55 | 625,540 | +1.05(+1.60%) |
Mar 16, 2016 | 64.59 | 65.62 | 64.29 | 65.50 | 387,708 | +1.34(+2.09%) |
Mar 15, 2016 | 64.08 | 64.17 | 62.94 | 64.16 | 307,514 | -0.31(-0.48%) |
Mar 14, 2016 | 64.74 | 64.75 | 63.75 | 64.47 | 349,082 | -0.54(-0.83%) |
Mar 11, 2016 | 64.36 | 65.31 | 64.19 | 65.01 | 343,663 | +1.70(+2.68%) |
Mar 10, 2016 | 63.30 | 63.43 | 62.08 | 63.31 | 343,459 | -0.16(-0.25%) |
Mar 09, 2016 | 63.32 | 64.26 | 62.44 | 63.47 | 289,241 | +1.26(+2.03%) |
Mar 08, 2016 | 65.07 | 65.16 | 62.15 | 62.21 | 592,747 | -3.30(-5.04%) |
Mar 07, 2016 | 63.86 | 65.59 | 63.68 | 65.51 | 472,610 | +1.70(+2.67%) |
Mar 04, 2016 | 63.44 | 63.62 | 62.63 | 63.80 | 678,727 | +0.89(+1.41%) |
Mar 03, 2016 | 61.56 | 63.04 | 61.45 | 62.92 | 475,345 | +1.25(+2.03%) |
Mar 02, 2016 | 59.61 | 61.70 | 59.31 | 61.66 | 524,801 | +1.73(+2.88%) |
Mar 01, 2016 | 59.28 | 60.10 | 58.36 | 59.94 | 518,775 | +1.22(+2.08%) |
Feb 29, 2016 | 59.54 | 59.68 | 58.53 | 58.71 | 659,958 | -0.53(-0.89%) |
Feb 26, 2016 | 59.85 | 59.97 | 59.04 | 59.24 | 652,380 | +0.44(+0.74%) |
Feb 25, 2016 | 58.51 | 58.87 | 57.54 | 58.80 | 884,234 | +0.11(+0.19%) |
Feb 24, 2016 | 57.06 | 58.78 | 56.85 | 58.69 | 1,140,656 | +0.56(+0.97%) |
Feb 23, 2016 | 59.68 | 59.86 | 57.99 | 58.13 | 726,577 | -1.98(-3.30%) |
Feb 22, 2016 | 59.83 | 60.40 | 59.55 | 60.11 | 686,676 | +1.44(+2.46%) |
Feb 19, 2016 | 58.41 | 58.68 | 57.58 | 58.67 | 578,868 | -0.29(-0.48%) |
Feb 18, 2016 | 60.08 | 60.19 | 58.61 | 58.95 | 724,041 | -0.56(-0.95%) |
Feb 17, 2016 | 58.78 | 59.83 | 58.15 | 59.52 | 987,988 | +1.82(+3.15%) |
Feb 16, 2016 | 58.09 | 58.35 | 56.88 | 57.70 | 7,708,092 | +0.51(+0.89%) |
Feb 12, 2016 | 56.57 | 57.19 | 57.19 | 57.19 | 625,126 | +1.43(+2.57%) |
Feb 11, 2016 | 54.90 | 56.13 | 54.23 | 55.76 | 898,112 | -0.25(-0.44%) |
Feb 10, 2016 | 56.25 | 57.38 | 55.51 | 56.00 | 946,746 | -0.31(-0.55%) |
Feb 09, 2016 | 56.96 | 57.32 | 55.37 | 56.31 | 721,415 | -1.37(-2.38%) |
Feb 08, 2016 | 56.57 | 57.99 | 55.87 | 57.69 | 763,172 | -0.20(-0.34%) |
Feb 05, 2016 | 58.41 | 58.53 | 57.33 | 57.88 | 656,203 | -1.26(-2.13%) |
Feb 04, 2016 | 59.27 | 60.27 | 58.83 | 59.14 | 757,803 | +0.11(+0.18%) |
Feb 03, 2016 | 58.05 | 59.07 | 55.76 | 59.04 | 959,747 | +2.14(+3.76%) |
Feb 02, 2016 | 57.64 | 58.44 | 56.64 | 56.90 | 610,230 | -1.94(-3.29%) |