Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 78.74 | 78.89 | 76.35 | 77.85 | 8,815,651 | -0.54(-0.69%) |
Apr 28, 2016 | 80.56 | 83.24 | 77.85 | 78.39 | 6,016,010 | -2.80(-3.45%) |
Apr 27, 2016 | 78.51 | 81.23 | 78.45 | 81.19 | 7,177,956 | +2.05(+2.60%) |
Apr 26, 2016 | 79.54 | 81.97 | 78.35 | 79.14 | 19,905,382 | +3.06(+4.02%) |
Apr 25, 2016 | 76.49 | 77.30 | 74.75 | 76.08 | 4,992,861 | -0.96(-1.24%) |
Apr 22, 2016 | 76.45 | 77.96 | 75.59 | 77.04 | 3,708,897 | +0.23(+0.30%) |
Apr 21, 2016 | 77.44 | 77.57 | 76.47 | 76.81 | 1,763,713 | -0.79(-1.02%) |
Apr 20, 2016 | 76.32 | 78.15 | 75.84 | 77.60 | 3,299,455 | +1.94(+2.56%) |
Apr 19, 2016 | 76.75 | 76.99 | 74.81 | 75.67 | 3,296,771 | -1.13(-1.47%) |
Apr 18, 2016 | 76.70 | 77.30 | 76.33 | 76.80 | 3,314,518 | -0.23(-0.30%) |
Apr 15, 2016 | 77.07 | 77.54 | 76.68 | 77.03 | 5,852,939 | -1.01(-1.30%) |
Apr 14, 2016 | 76.97 | 78.16 | 76.44 | 78.04 | 6,156,826 | +0.40(+0.52%) |
Apr 13, 2016 | 76.18 | 78.00 | 75.86 | 77.64 | 4,553,097 | +2.15(+2.85%) |
Apr 12, 2016 | 76.22 | 76.22 | 74.52 | 75.49 | 2,806,142 | -0.26(-0.35%) |
Apr 11, 2016 | 76.26 | 76.91 | 75.71 | 75.75 | 2,858,397 | +0.22(+0.29%) |
Apr 08, 2016 | 76.23 | 77.22 | 75.10 | 75.53 | 3,812,211 | +1.35(+1.82%) |
Apr 07, 2016 | 75.31 | 75.49 | 73.93 | 74.18 | 2,321,437 | -1.61(-2.12%) |
Apr 06, 2016 | 73.50 | 75.92 | 73.50 | 75.79 | 2,024,771 | +1.73(+2.34%) |
Apr 05, 2016 | 73.57 | 74.66 | 73.39 | 74.05 | 2,057,543 | -0.41(-0.55%) |
Apr 04, 2016 | 74.13 | 75.29 | 73.82 | 74.46 | 2,192,568 | -0.44(-0.59%) |
Apr 01, 2016 | 73.22 | 75.03 | 73.08 | 74.90 | 2,787,244 | +0.89(+1.21%) |
Mar 31, 2016 | 74.53 | 74.79 | 73.49 | 74.01 | 4,414,784 | -0.62(-0.83%) |
Mar 30, 2016 | 73.93 | 74.95 | 73.89 | 74.63 | 5,232,496 | +0.05(+0.07%) |
Mar 29, 2016 | 73.43 | 74.83 | 72.52 | 74.57 | 3,041,867 | +0.75(+1.01%) |
Mar 28, 2016 | 74.41 | 74.64 | 72.97 | 73.82 | 1,535,781 | -0.35(-0.47%) |
Mar 24, 2016 | 73.49 | 74.17 | 74.17 | 74.17 | 3,005,246 | +0.03(+0.04%) |
Mar 23, 2016 | 76.00 | 76.08 | 74.07 | 74.14 | 2,238,255 | -1.68(-2.22%) |
Mar 22, 2016 | 74.58 | 75.88 | 74.30 | 75.82 | 2,144,248 | +0.28(+0.37%) |
Mar 21, 2016 | 75.49 | 76.31 | 74.77 | 75.54 | 2,344,790 | -0.58(-0.76%) |
Mar 18, 2016 | 74.35 | 76.20 | 74.16 | 76.12 | 4,842,756 | +1.97(+2.66%) |
Mar 17, 2016 | 72.26 | 74.31 | 72.26 | 74.14 | 4,116,368 | +1.21(+1.66%) |
Mar 16, 2016 | 71.61 | 73.12 | 71.38 | 72.93 | 4,754,498 | +0.75(+1.04%) |
Mar 15, 2016 | 71.66 | 72.32 | 70.52 | 72.18 | 4,389,133 | +0.24(+0.33%) |
Mar 14, 2016 | 71.20 | 72.33 | 70.70 | 71.94 | 2,599,458 | +0.65(+0.91%) |
Mar 11, 2016 | 71.21 | 71.56 | 70.49 | 71.30 | 4,320,661 | +0.80(+1.14%) |
Mar 10, 2016 | 70.67 | 71.61 | 68.82 | 70.49 | 2,954,804 | +0.45(+0.64%) |
Mar 09, 2016 | 68.98 | 70.27 | 67.92 | 70.04 | 3,071,563 | +1.14(+1.66%) |
Mar 08, 2016 | 69.57 | 70.10 | 68.03 | 68.90 | 3,182,519 | -1.37(-1.95%) |
Mar 07, 2016 | 69.90 | 71.50 | 68.87 | 70.27 | 4,079,302 | +0.32(+0.46%) |
Mar 04, 2016 | 69.07 | 71.60 | 68.82 | 69.95 | 4,687,137 | +1.93(+2.83%) |
Mar 03, 2016 | 69.06 | 69.13 | 67.19 | 68.03 | 2,927,864 | -0.94(-1.36%) |
Mar 02, 2016 | 67.78 | 69.31 | 67.76 | 68.97 | 3,278,458 | +1.20(+1.78%) |
Mar 01, 2016 | 65.73 | 68.12 | 64.91 | 67.76 | 3,954,980 | +2.73(+4.20%) |
Feb 29, 2016 | 66.24 | 67.00 | 64.84 | 65.03 | 3,073,277 | -0.90(-1.37%) |
Feb 26, 2016 | 65.26 | 66.19 | 64.70 | 65.94 | 3,097,670 | +1.21(+1.88%) |
Feb 25, 2016 | 64.39 | 64.76 | 62.19 | 64.72 | 2,991,994 | +0.81(+1.27%) |
Feb 24, 2016 | 61.60 | 64.03 | 60.86 | 63.91 | 3,148,042 | +1.62(+2.59%) |
Feb 23, 2016 | 63.90 | 63.95 | 62.23 | 62.29 | 2,665,954 | -1.52(-2.39%) |
Feb 22, 2016 | 61.30 | 63.89 | 61.16 | 63.82 | 3,972,604 | +3.14(+5.18%) |
Feb 19, 2016 | 61.46 | 61.47 | 60.28 | 60.68 | 4,497,346 | -1.03(-1.67%) |
Feb 18, 2016 | 64.30 | 64.48 | 61.56 | 61.71 | 6,314,830 | -2.51(-3.91%) |
Feb 17, 2016 | 63.84 | 65.52 | 63.12 | 64.22 | 4,806,985 | +0.83(+1.31%) |
Feb 16, 2016 | 62.90 | 63.88 | 61.99 | 63.39 | 4,294,207 | +1.95(+3.18%) |
Feb 12, 2016 | 60.39 | 61.44 | 61.44 | 61.44 | 3,367,182 | +2.04(+3.43%) |
Feb 11, 2016 | 58.99 | 60.90 | 58.83 | 59.40 | 4,855,594 | -0.99(-1.63%) |
Feb 10, 2016 | 60.39 | 62.23 | 59.98 | 60.39 | 6,251,617 | +0.56(+0.93%) |
Feb 09, 2016 | 56.29 | 60.65 | 56.24 | 59.83 | 5,860,744 | +1.41(+2.41%) |
Feb 08, 2016 | 63.05 | 63.34 | 56.98 | 58.42 | 11,290,227 | -6.12(-9.48%) |
Feb 05, 2016 | 68.89 | 69.72 | 64.24 | 64.54 | 5,078,444 | -5.12(-7.35%) |
Feb 04, 2016 | 67.74 | 70.29 | 65.53 | 69.66 | 11,298,682 | +5.05(+7.81%) |
Feb 03, 2016 | 67.12 | 67.33 | 63.21 | 64.61 | 6,199,611 | -1.92(-2.88%) |
Feb 02, 2016 | 68.62 | 68.95 | 66.02 | 66.53 | 4,047,434 | -3.16(-4.53%) |