Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 72.91 | 73.37 | 72.29 | 72.65 | 8,604,225 | -0.41(-0.57%) |
Apr 28, 2016 | 73.69 | 74.56 | 72.99 | 73.06 | 8,847,239 | -1.02(-1.37%) |
Apr 27, 2016 | 73.75 | 74.30 | 73.52 | 74.08 | 6,717,751 | +0.22(+0.29%) |
Apr 26, 2016 | 73.79 | 74.02 | 73.47 | 73.86 | 6,455,456 | +0.37(+0.50%) |
Apr 25, 2016 | 74.01 | 74.15 | 73.19 | 73.49 | 11,891,489 | -0.91(-1.23%) |
Apr 22, 2016 | 73.36 | 74.64 | 72.69 | 74.41 | 19,367,452 | -1.58(-2.08%) |
Apr 21, 2016 | 76.65 | 76.81 | 75.88 | 75.99 | 10,129,676 | -0.34(-0.44%) |
Apr 20, 2016 | 76.07 | 76.79 | 75.76 | 76.33 | 9,058,900 | +0.38(+0.50%) |
Apr 19, 2016 | 76.65 | 76.87 | 75.59 | 75.95 | 8,850,875 | -0.66(-0.86%) |
Apr 18, 2016 | 75.43 | 76.70 | 75.08 | 76.61 | 8,251,513 | +1.29(+1.71%) |
Apr 15, 2016 | 75.48 | 75.89 | 75.15 | 75.32 | 7,640,912 | -0.24(-0.31%) |
Apr 14, 2016 | 75.02 | 75.87 | 74.59 | 75.55 | 12,195,256 | +0.58(+0.78%) |
Apr 13, 2016 | 74.33 | 75.18 | 74.22 | 74.97 | 9,766,908 | +1.12(+1.52%) |
Apr 12, 2016 | 73.10 | 73.88 | 73.03 | 73.85 | 6,339,934 | +0.66(+0.90%) |
Apr 11, 2016 | 73.70 | 74.10 | 73.15 | 73.19 | 6,332,847 | -0.20(-0.27%) |
Apr 08, 2016 | 73.44 | 73.95 | 73.19 | 73.39 | 5,664,211 | +0.42(+0.58%) |
Apr 07, 2016 | 73.09 | 73.34 | 72.60 | 72.97 | 8,018,772 | -0.59(-0.81%) |
Apr 06, 2016 | 72.50 | 73.63 | 72.42 | 73.56 | 6,608,310 | +1.17(+1.61%) |
Apr 05, 2016 | 72.55 | 72.86 | 72.03 | 72.39 | 6,392,012 | -0.81(-1.11%) |
Apr 04, 2016 | 73.33 | 73.65 | 72.92 | 73.20 | 7,342,295 | +0.23(+0.31%) |
Apr 01, 2016 | 71.72 | 73.60 | 71.29 | 72.98 | 10,827,109 | +1.04(+1.45%) |
Mar 31, 2016 | 72.06 | 72.35 | 71.43 | 71.93 | 7,964,250 | -0.28(-0.39%) |
Mar 30, 2016 | 71.39 | 72.42 | 71.33 | 72.22 | 10,304,411 | +1.32(+1.86%) |
Mar 29, 2016 | 69.62 | 71.10 | 69.53 | 70.90 | 11,207,735 | +1.22(+1.75%) |
Mar 28, 2016 | 69.73 | 69.85 | 69.34 | 69.68 | 7,743,600 | -0.06(-0.08%) |
Mar 24, 2016 | 69.27 | 69.73 | 69.73 | 69.73 | 6,702,360 | +0.22(+0.31%) |
Mar 23, 2016 | 68.61 | 69.76 | 68.44 | 69.52 | 7,747,196 | +0.89(+1.30%) |
Mar 22, 2016 | 68.89 | 69.27 | 68.59 | 68.62 | 7,224,229 | -0.76(-1.10%) |
Mar 21, 2016 | 69.21 | 69.54 | 68.80 | 69.38 | 7,864,417 | -0.01(-0.01%) |
Mar 18, 2016 | 69.13 | 69.69 | 68.78 | 69.39 | 15,975,979 | +0.60(+0.87%) |
Mar 17, 2016 | 67.98 | 69.29 | 67.88 | 68.79 | 7,879,995 | +0.72(+1.06%) |
Mar 16, 2016 | 67.42 | 68.50 | 67.26 | 68.07 | 8,039,731 | +0.43(+0.64%) |
Mar 15, 2016 | 66.95 | 67.63 | 66.46 | 67.63 | 6,849,110 | +0.39(+0.59%) |
Mar 14, 2016 | 67.34 | 67.46 | 66.73 | 67.24 | 8,416,911 | -0.13(-0.20%) |
Mar 11, 2016 | 66.92 | 67.73 | 66.48 | 67.37 | 10,064,715 | +1.33(+2.01%) |
Mar 10, 2016 | 66.91 | 67.15 | 65.44 | 66.05 | 10,775,462 | -0.43(-0.65%) |
Mar 09, 2016 | 66.78 | 66.86 | 65.74 | 66.48 | 9,878,869 | +0.06(+0.08%) |
Mar 08, 2016 | 67.25 | 67.27 | 66.32 | 66.42 | 13,176,541 | -1.24(-1.83%) |
Mar 07, 2016 | 69.03 | 69.08 | 67.11 | 67.66 | 17,721,224 | -1.84(-2.65%) |
Mar 04, 2016 | 69.81 | 69.52 | 69.23 | 69.51 | 10,074,175 | -0.01(-0.01%) |
Mar 03, 2016 | 70.05 | 70.07 | 69.00 | 69.52 | 7,004,171 | -0.37(-0.52%) |
Mar 02, 2016 | 70.07 | 70.17 | 69.28 | 69.88 | 6,101,802 | -0.32(-0.46%) |
Mar 01, 2016 | 68.65 | 70.20 | 68.57 | 70.20 | 9,255,471 | +2.12(+3.11%) |
Feb 29, 2016 | 68.53 | 69.50 | 68.09 | 68.09 | 8,278,097 | -0.32(-0.47%) |
Feb 26, 2016 | 69.36 | 69.52 | 68.37 | 68.41 | 7,138,482 | -0.51(-0.74%) |
Feb 25, 2016 | 67.68 | 68.98 | 67.66 | 68.91 | 7,272,911 | +1.34(+1.98%) |
Feb 24, 2016 | 67.01 | 67.90 | 66.20 | 67.58 | 8,216,871 | -0.28(-0.42%) |
Feb 23, 2016 | 68.61 | 68.78 | 67.71 | 67.86 | 6,567,471 | -0.86(-1.25%) |
Feb 22, 2016 | 67.98 | 68.84 | 67.81 | 68.72 | 7,954,267 | +1.44(+2.14%) |
Feb 19, 2016 | 66.81 | 67.46 | 66.12 | 67.28 | 8,240,820 | +0.27(+0.41%) |
Feb 18, 2016 | 67.62 | 67.95 | 66.80 | 67.00 | 7,376,427 | -0.74(-1.10%) |
Feb 17, 2016 | 67.47 | 67.83 | 67.06 | 67.75 | 9,002,287 | +1.01(+1.51%) |
Feb 16, 2016 | 67.03 | 67.35 | 66.08 | 66.74 | 9,350,678 | +0.64(+0.97%) |
Feb 12, 2016 | 65.18 | 66.10 | 66.10 | 66.10 | 9,279,026 | +1.83(+2.85%) |
Feb 11, 2016 | 63.63 | 64.84 | 63.29 | 64.27 | 14,873,254 | -1.58(-2.39%) |
Feb 10, 2016 | 64.90 | 66.68 | 64.84 | 65.85 | 12,110,510 | +1.71(+2.66%) |
Feb 09, 2016 | 62.32 | 65.22 | 62.07 | 64.14 | 15,854,383 | +0.53(+0.83%) |
Feb 08, 2016 | 65.66 | 65.75 | 62.24 | 63.62 | 32,531,544 | -3.54(-5.27%) |
Feb 05, 2016 | 69.05 | 69.10 | 66.23 | 67.15 | 13,784,398 | -2.01(-2.90%) |
Feb 04, 2016 | 69.56 | 70.06 | 68.29 | 69.16 | 15,698,029 | -0.66(-0.94%) |
Feb 03, 2016 | 69.24 | 70.05 | 67.99 | 69.82 | 10,590,664 | +0.92(+1.34%) |
Feb 02, 2016 | 68.99 | 69.66 | 68.65 | 68.90 | 10,197,199 | -0.92(-1.32%) |