Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.06 | 75.14 | 73.18 | 75.03 | 3,857,404 | +0.87(+1.17%) |
Apr 28, 2016 | 75.69 | 75.71 | 73.98 | 74.16 | 2,508,082 | -1.58(-2.09%) |
Apr 27, 2016 | 75.51 | 75.97 | 75.02 | 75.74 | 1,729,960 | +0.36(+0.47%) |
Apr 26, 2016 | 75.17 | 75.78 | 75.04 | 75.39 | 2,262,113 | +0.27(+0.37%) |
Apr 25, 2016 | 74.79 | 75.15 | 74.52 | 75.11 | 2,403,110 | +0.51(+0.69%) |
Apr 22, 2016 | 75.68 | 76.15 | 73.33 | 74.60 | 5,035,098 | -1.40(-1.84%) |
Apr 21, 2016 | 75.99 | 77.10 | 75.40 | 76.00 | 2,259,111 | +0.39(+0.52%) |
Apr 20, 2016 | 76.48 | 76.48 | 75.02 | 75.61 | 2,752,430 | -0.87(-1.14%) |
Apr 19, 2016 | 76.82 | 76.99 | 76.03 | 76.48 | 1,354,919 | -0.23(-0.30%) |
Apr 18, 2016 | 76.05 | 76.86 | 75.57 | 76.71 | 1,658,752 | +0.86(+1.14%) |
Apr 15, 2016 | 75.56 | 76.27 | 75.15 | 75.84 | 3,173,470 | +0.08(+0.11%) |
Apr 14, 2016 | 76.22 | 76.44 | 75.64 | 75.76 | 2,341,916 | -0.53(-0.70%) |
Apr 13, 2016 | 76.45 | 76.73 | 75.77 | 76.29 | 2,575,633 | -0.05(-0.07%) |
Apr 12, 2016 | 75.69 | 76.75 | 74.89 | 76.35 | 2,361,344 | +0.99(+1.31%) |
Apr 11, 2016 | 75.51 | 76.64 | 75.32 | 75.36 | 2,772,030 | -0.04(-0.05%) |
Apr 08, 2016 | 76.90 | 76.90 | 75.14 | 75.40 | 2,762,819 | -1.29(-1.68%) |
Apr 07, 2016 | 77.00 | 77.56 | 76.27 | 76.69 | 1,923,638 | -0.81(-1.04%) |
Apr 06, 2016 | 77.19 | 77.70 | 76.60 | 77.49 | 2,416,961 | -0.05(-0.07%) |
Apr 05, 2016 | 78.55 | 78.55 | 77.36 | 77.55 | 3,749,293 | -1.38(-1.75%) |
Apr 04, 2016 | 79.88 | 79.98 | 78.59 | 78.93 | 2,523,589 | -1.04(-1.31%) |
Apr 01, 2016 | 78.36 | 80.07 | 78.23 | 79.98 | 3,224,844 | +1.57(+2.00%) |
Mar 31, 2016 | 78.89 | 79.20 | 78.12 | 78.41 | 2,832,530 | -0.49(-0.63%) |
Mar 30, 2016 | 78.78 | 79.43 | 78.32 | 78.90 | 2,887,965 | -0.04(-0.05%) |
Mar 29, 2016 | 78.56 | 79.32 | 78.22 | 78.94 | 3,430,946 | +0.09(+0.12%) |
Mar 28, 2016 | 77.11 | 79.20 | 77.06 | 78.85 | 4,544,689 | +1.95(+2.54%) |
Mar 24, 2016 | 77.13 | 76.90 | 76.90 | 76.90 | 2,952,099 | -0.28(-0.37%) |
Mar 23, 2016 | 76.65 | 77.67 | 76.44 | 77.18 | 2,635,621 | +0.56(+0.73%) |
Mar 22, 2016 | 77.22 | 77.79 | 76.53 | 76.62 | 2,629,013 | -0.66(-0.85%) |
Mar 21, 2016 | 76.72 | 77.89 | 76.72 | 77.28 | 2,250,135 | +0.53(+0.69%) |
Mar 18, 2016 | 76.94 | 77.47 | 76.26 | 76.75 | 4,792,809 | -0.09(-0.12%) |
Mar 17, 2016 | 77.27 | 77.53 | 76.42 | 76.84 | 3,554,757 | -0.48(-0.63%) |
Mar 16, 2016 | 77.66 | 77.66 | 76.13 | 77.33 | 3,545,892 | -0.34(-0.44%) |
Mar 15, 2016 | 77.97 | 79.27 | 77.51 | 77.67 | 3,675,280 | -0.70(-0.90%) |
Mar 14, 2016 | 77.77 | 78.43 | 77.30 | 78.37 | 3,622,828 | +0.73(+0.94%) |
Mar 11, 2016 | 76.68 | 77.67 | 76.50 | 77.64 | 6,127,795 | +1.63(+2.14%) |
Mar 10, 2016 | 72.82 | 76.06 | 72.61 | 76.01 | 11,651,680 | +7.32(+10.66%) |
Mar 09, 2016 | 68.20 | 68.80 | 67.93 | 68.69 | 3,303,512 | +0.89(+1.31%) |
Mar 08, 2016 | 67.73 | 69.01 | 67.69 | 67.80 | 2,210,471 | -0.31(-0.46%) |
Mar 07, 2016 | 67.69 | 68.43 | 67.30 | 68.11 | 2,101,809 | -0.27(-0.40%) |
Mar 04, 2016 | 68.34 | 68.98 | 67.59 | 68.39 | 2,841,016 | -0.13(-0.19%) |
Mar 03, 2016 | 67.83 | 68.57 | 67.49 | 68.51 | 2,312,802 | +0.21(+0.31%) |
Mar 02, 2016 | 68.58 | 68.93 | 67.69 | 68.30 | 4,123,042 | -0.69(-1.01%) |
Mar 01, 2016 | 68.08 | 69.28 | 66.29 | 69.00 | 3,751,641 | +1.19(+1.75%) |
Feb 29, 2016 | 69.08 | 69.56 | 67.80 | 67.81 | 3,822,574 | -1.62(-2.33%) |
Feb 26, 2016 | 69.54 | 69.77 | 69.08 | 69.43 | 2,092,136 | -0.23(-0.33%) |
Feb 25, 2016 | 69.02 | 69.67 | 68.17 | 69.66 | 2,193,607 | +1.09(+1.58%) |
Feb 24, 2016 | 67.47 | 68.64 | 67.00 | 68.57 | 2,740,329 | +0.89(+1.31%) |
Feb 23, 2016 | 67.03 | 68.11 | 66.68 | 67.68 | 3,262,134 | +1.21(+1.83%) |
Feb 22, 2016 | 66.07 | 66.96 | 65.74 | 66.47 | 2,924,245 | +0.71(+1.08%) |
Feb 19, 2016 | 65.94 | 66.20 | 64.53 | 65.76 | 3,561,730 | -0.55(-0.83%) |
Feb 18, 2016 | 66.29 | 67.12 | 65.29 | 66.30 | 4,659,308 | -1.53(-2.25%) |
Feb 17, 2016 | 67.28 | 68.08 | 67.13 | 67.83 | 2,879,575 | +1.12(+1.68%) |
Feb 16, 2016 | 66.55 | 68.99 | 65.81 | 66.71 | 3,391,118 | +2.36(+3.66%) |
Feb 12, 2016 | 62.84 | 64.35 | 64.35 | 64.35 | 2,422,909 | +1.56(+2.49%) |
Feb 11, 2016 | 62.93 | 63.44 | 62.01 | 62.79 | 2,575,088 | -0.84(-1.32%) |
Feb 10, 2016 | 63.73 | 64.47 | 63.46 | 63.63 | 2,794,484 | +0.14(+0.22%) |
Feb 09, 2016 | 62.89 | 64.12 | 62.27 | 63.49 | 4,295,783 | -0.17(-0.27%) |
Feb 08, 2016 | 65.08 | 65.13 | 62.91 | 63.66 | 4,306,643 | -1.78(-2.72%) |
Feb 05, 2016 | 66.53 | 66.86 | 65.37 | 65.45 | 3,035,891 | -1.10(-1.65%) |
Feb 04, 2016 | 67.90 | 68.62 | 66.15 | 66.54 | 4,128,475 | -2.05(-2.98%) |
Feb 03, 2016 | 69.77 | 69.79 | 67.88 | 68.59 | 3,356,429 | -1.13(-1.62%) |
Feb 02, 2016 | 69.65 | 70.09 | 68.95 | 69.72 | 3,595,137 | -0.01(-0.01%) |