Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.39 | 72.44 | 71.01 | 72.12 | 12,505,901 | -0.16(-0.21%) |
Apr 28, 2016 | 72.79 | 73.59 | 72.03 | 72.28 | 10,764,189 | -1.02(-1.40%) |
Apr 27, 2016 | 72.63 | 73.36 | 72.26 | 73.30 | 11,877,370 | +1.10(+1.53%) |
Apr 26, 2016 | 72.03 | 72.69 | 71.79 | 72.20 | 8,005,882 | +0.55(+0.77%) |
Apr 25, 2016 | 71.62 | 71.83 | 71.17 | 71.65 | 9,365,983 | -0.35(-0.49%) |
Apr 22, 2016 | 71.81 | 72.35 | 71.64 | 72.00 | 8,152,194 | +0.43(+0.60%) |
Apr 21, 2016 | 71.74 | 72.56 | 71.37 | 71.57 | 11,728,810 | -0.20(-0.29%) |
Apr 20, 2016 | 70.64 | 72.37 | 70.47 | 71.78 | 14,380,020 | +0.84(+1.18%) |
Apr 19, 2016 | 69.88 | 70.96 | 69.28 | 70.94 | 14,996,447 | +1.27(+1.82%) |
Apr 18, 2016 | 68.63 | 69.71 | 67.42 | 69.66 | 11,008,152 | +1.04(+1.51%) |
Apr 15, 2016 | 68.97 | 69.03 | 68.44 | 68.63 | 9,282,288 | -0.53(-0.77%) |
Apr 14, 2016 | 68.92 | 69.36 | 68.72 | 69.16 | 8,707,666 | +0.27(+0.39%) |
Apr 13, 2016 | 69.03 | 69.11 | 68.49 | 68.89 | 9,076,725 | +0.06(+0.09%) |
Apr 12, 2016 | 67.54 | 69.13 | 67.36 | 68.82 | 12,444,149 | +1.60(+2.38%) |
Apr 11, 2016 | 68.37 | 68.68 | 67.16 | 67.22 | 9,413,359 | -0.77(-1.13%) |
Apr 08, 2016 | 67.94 | 68.37 | 67.59 | 67.99 | 10,071,223 | +1.09(+1.62%) |
Apr 07, 2016 | 66.61 | 67.07 | 66.40 | 66.90 | 9,658,986 | -0.04(-0.05%) |
Apr 06, 2016 | 65.75 | 67.05 | 65.51 | 66.94 | 9,685,500 | +1.53(+2.34%) |
Apr 05, 2016 | 65.64 | 65.89 | 65.24 | 65.41 | 9,438,446 | -0.54(-0.81%) |
Apr 04, 2016 | 66.66 | 66.69 | 65.67 | 65.94 | 9,281,567 | -0.59(-0.88%) |
Apr 01, 2016 | 66.13 | 66.90 | 65.89 | 66.53 | 10,705,094 | -0.80(-1.19%) |
Mar 31, 2016 | 67.19 | 67.90 | 67.02 | 67.34 | 8,421,194 | +0.11(+0.16%) |
Mar 30, 2016 | 68.01 | 68.25 | 67.17 | 67.23 | 8,759,920 | -0.05(-0.07%) |
Mar 29, 2016 | 66.20 | 67.33 | 65.60 | 67.28 | 9,373,294 | +0.45(+0.68%) |
Mar 28, 2016 | 66.98 | 67.11 | 66.35 | 66.83 | 7,159,085 | -0.12(-0.18%) |
Mar 24, 2016 | 65.32 | 66.95 | 66.95 | 66.95 | 11,559,714 | +0.89(+1.35%) |
Mar 23, 2016 | 66.86 | 66.92 | 65.67 | 66.06 | 14,596,808 | -1.35(-2.00%) |
Mar 22, 2016 | 67.58 | 68.40 | 67.28 | 67.41 | 10,719,717 | -0.66(-0.97%) |
Mar 21, 2016 | 68.48 | 68.85 | 67.70 | 68.07 | 11,390,766 | -0.88(-1.28%) |
Mar 18, 2016 | 69.06 | 69.11 | 67.66 | 68.95 | 20,453,106 | +0.56(+0.83%) |
Mar 17, 2016 | 67.94 | 68.99 | 67.26 | 68.39 | 15,130,231 | +1.05(+1.56%) |
Mar 16, 2016 | 66.86 | 67.86 | 66.15 | 67.34 | 14,124,180 | +0.80(+1.20%) |
Mar 15, 2016 | 65.75 | 66.63 | 65.11 | 66.54 | 9,925,113 | +0.01(+0.01%) |
Mar 14, 2016 | 66.04 | 66.93 | 65.71 | 66.53 | 9,770,352 | -0.23(-0.34%) |
Mar 11, 2016 | 67.02 | 67.86 | 65.91 | 66.76 | 19,974,958 | +0.45(+0.68%) |
Mar 10, 2016 | 65.49 | 66.31 | 64.95 | 66.30 | 17,129,634 | +0.79(+1.21%) |
Mar 09, 2016 | 63.31 | 66.80 | 63.15 | 65.51 | 27,347,440 | +2.88(+4.60%) |
Mar 08, 2016 | 63.79 | 64.29 | 62.35 | 62.63 | 14,887,683 | -1.36(-2.13%) |
Mar 07, 2016 | 62.07 | 64.06 | 61.79 | 64.00 | 18,109,004 | +1.93(+3.12%) |
Mar 04, 2016 | 61.70 | 62.55 | 61.19 | 62.06 | 13,216,627 | +0.28(+0.46%) |
Mar 03, 2016 | 61.41 | 61.81 | 60.74 | 61.78 | 12,079,643 | +0.28(+0.45%) |
Mar 02, 2016 | 60.28 | 61.53 | 59.57 | 61.51 | 13,654,276 | +0.71(+1.17%) |
Mar 01, 2016 | 59.37 | 61.07 | 58.84 | 60.79 | 16,454,501 | +1.90(+3.22%) |
Feb 29, 2016 | 59.95 | 60.13 | 58.63 | 58.89 | 16,361,610 | -0.64(-1.08%) |
Feb 26, 2016 | 61.39 | 61.48 | 59.49 | 59.54 | 13,275,143 | -0.67(-1.11%) |
Feb 25, 2016 | 60.47 | 60.50 | 59.11 | 60.21 | 13,384,433 | +0.02(+0.04%) |
Feb 24, 2016 | 58.82 | 60.33 | 58.51 | 60.19 | 13,828,383 | +0.25(+0.42%) |
Feb 23, 2016 | 62.39 | 62.45 | 59.78 | 59.93 | 15,071,420 | -2.76(-4.40%) |
Feb 22, 2016 | 61.05 | 63.41 | 61.76 | 62.69 | 14,585,846 | +1.64(+2.68%) |
Feb 19, 2016 | 60.93 | 61.08 | 59.90 | 61.05 | 13,860,910 | -0.16(-0.27%) |
Feb 18, 2016 | 62.64 | 62.99 | 61.13 | 61.22 | 13,483,047 | -1.12(-1.79%) |
Feb 17, 2016 | 60.28 | 62.58 | 60.01 | 62.33 | 18,003,676 | +2.47(+4.13%) |
Feb 16, 2016 | 60.16 | 60.27 | 58.80 | 59.86 | 15,056,302 | +0.32(+0.53%) |
Feb 12, 2016 | 58.41 | 59.54 | 59.54 | 59.54 | 14,110,993 | +1.70(+2.94%) |
Feb 11, 2016 | 56.87 | 58.31 | 56.20 | 57.84 | 18,271,982 | -0.03(-0.06%) |
Feb 10, 2016 | 57.69 | 58.48 | 56.80 | 57.88 | 17,370,336 | +0.08(+0.14%) |
Feb 09, 2016 | 59.30 | 59.73 | 57.27 | 57.79 | 18,082,196 | -2.14(-3.57%) |
Feb 08, 2016 | 56.99 | 60.43 | 56.53 | 59.93 | 25,401,552 | +2.17(+3.75%) |
Feb 05, 2016 | 58.50 | 58.75 | 57.33 | 57.77 | 21,650,648 | -1.33(-2.25%) |
Feb 04, 2016 | 58.96 | 60.07 | 58.43 | 59.10 | 18,399,120 | +0.12(+0.20%) |
Feb 03, 2016 | 57.42 | 58.99 | 55.65 | 58.98 | 20,032,088 | +2.36(+4.16%) |
Feb 02, 2016 | 57.65 | 57.88 | 56.44 | 56.62 | 19,105,920 | -2.82(-4.75%) |