Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.02 | 79.17 | 76.63 | 78.13 | 8,784,063 | -0.54(-0.69%) |
Apr 28, 2016 | 80.85 | 83.53 | 78.13 | 78.67 | 5,994,453 | -2.81(-3.45%) |
Apr 27, 2016 | 78.79 | 81.52 | 78.73 | 81.48 | 7,152,236 | +2.06(+2.60%) |
Apr 26, 2016 | 79.82 | 82.26 | 78.63 | 79.42 | 19,834,058 | +3.07(+4.02%) |
Apr 25, 2016 | 76.76 | 77.58 | 75.02 | 76.35 | 4,974,971 | -0.96(-1.24%) |
Apr 22, 2016 | 76.73 | 78.24 | 75.86 | 77.31 | 3,695,608 | +0.23(+0.30%) |
Apr 21, 2016 | 77.72 | 77.85 | 76.74 | 77.09 | 1,757,393 | -0.80(-1.02%) |
Apr 20, 2016 | 76.59 | 78.43 | 76.11 | 77.88 | 3,287,632 | +1.94(+2.56%) |
Apr 19, 2016 | 77.02 | 77.27 | 75.08 | 75.94 | 3,284,958 | -1.14(-1.47%) |
Apr 18, 2016 | 76.98 | 77.58 | 76.61 | 77.08 | 3,302,642 | -0.23(-0.30%) |
Apr 15, 2016 | 77.35 | 77.82 | 76.96 | 77.31 | 5,831,967 | -1.02(-1.30%) |
Apr 14, 2016 | 77.25 | 78.44 | 76.72 | 78.32 | 6,134,765 | +0.40(+0.52%) |
Apr 13, 2016 | 76.45 | 78.29 | 76.13 | 77.92 | 4,536,783 | +2.16(+2.85%) |
Apr 12, 2016 | 76.50 | 76.50 | 74.79 | 75.76 | 2,796,088 | -0.27(-0.35%) |
Apr 11, 2016 | 76.54 | 77.19 | 75.99 | 76.02 | 2,848,155 | +0.22(+0.29%) |
Apr 08, 2016 | 76.51 | 77.49 | 75.37 | 75.80 | 3,798,551 | +1.36(+1.82%) |
Apr 07, 2016 | 75.58 | 75.77 | 74.20 | 74.45 | 2,313,119 | -1.61(-2.12%) |
Apr 06, 2016 | 73.77 | 76.20 | 73.77 | 76.06 | 2,017,515 | +1.74(+2.34%) |
Apr 05, 2016 | 73.83 | 74.93 | 73.66 | 74.32 | 2,050,170 | -0.41(-0.55%) |
Apr 04, 2016 | 74.39 | 75.56 | 74.09 | 74.73 | 2,184,711 | -0.44(-0.58%) |
Apr 01, 2016 | 73.48 | 75.30 | 73.34 | 75.17 | 2,777,257 | +0.90(+1.21%) |
Mar 31, 2016 | 74.79 | 75.06 | 73.75 | 74.27 | 4,398,965 | -0.62(-0.83%) |
Mar 30, 2016 | 74.20 | 75.22 | 74.15 | 74.90 | 5,213,747 | +0.05(+0.07%) |
Mar 29, 2016 | 73.70 | 75.10 | 72.78 | 74.84 | 3,030,968 | +0.75(+1.01%) |
Mar 28, 2016 | 74.68 | 74.90 | 73.23 | 74.09 | 1,530,278 | -0.35(-0.47%) |
Mar 24, 2016 | 73.75 | 74.44 | 74.44 | 74.44 | 2,994,478 | +0.03(+0.04%) |
Mar 23, 2016 | 76.27 | 76.35 | 74.34 | 74.41 | 2,230,235 | -1.69(-2.22%) |
Mar 22, 2016 | 74.85 | 76.15 | 74.57 | 76.10 | 2,136,564 | +0.28(+0.37%) |
Mar 21, 2016 | 75.76 | 76.59 | 75.04 | 75.81 | 2,336,388 | -0.58(-0.76%) |
Mar 18, 2016 | 74.62 | 76.47 | 74.43 | 76.39 | 4,825,404 | +1.98(+2.66%) |
Mar 17, 2016 | 72.52 | 74.57 | 72.52 | 74.41 | 4,101,618 | +1.22(+1.66%) |
Mar 16, 2016 | 71.87 | 73.38 | 71.63 | 73.19 | 4,737,462 | +0.75(+1.04%) |
Mar 15, 2016 | 71.92 | 72.58 | 70.77 | 72.44 | 4,373,406 | +0.24(+0.33%) |
Mar 14, 2016 | 71.46 | 72.59 | 70.96 | 72.20 | 2,590,144 | +0.65(+0.91%) |
Mar 11, 2016 | 71.47 | 71.82 | 70.75 | 71.55 | 4,305,180 | +0.81(+1.14%) |
Mar 10, 2016 | 70.93 | 71.86 | 69.07 | 70.75 | 2,944,217 | +0.45(+0.64%) |
Mar 09, 2016 | 69.22 | 70.52 | 68.16 | 70.30 | 3,060,558 | +1.15(+1.66%) |
Mar 08, 2016 | 69.82 | 70.35 | 68.27 | 69.15 | 3,171,116 | -1.37(-1.95%) |
Mar 07, 2016 | 70.15 | 71.75 | 69.11 | 70.53 | 4,064,685 | +0.32(+0.46%) |
Mar 04, 2016 | 69.32 | 71.86 | 69.07 | 70.20 | 4,670,342 | +1.93(+2.83%) |
Mar 03, 2016 | 69.31 | 69.38 | 67.43 | 68.27 | 2,917,373 | -0.94(-1.36%) |
Mar 02, 2016 | 68.02 | 69.55 | 68.01 | 69.22 | 3,266,711 | +1.21(+1.78%) |
Mar 01, 2016 | 65.96 | 68.36 | 65.14 | 68.01 | 3,940,809 | +2.74(+4.20%) |
Feb 29, 2016 | 66.48 | 67.25 | 65.07 | 65.27 | 3,062,265 | -0.91(-1.37%) |
Feb 26, 2016 | 65.50 | 66.43 | 64.94 | 66.17 | 3,086,571 | +1.22(+1.88%) |
Feb 25, 2016 | 64.63 | 64.99 | 62.42 | 64.96 | 2,981,273 | +0.82(+1.27%) |
Feb 24, 2016 | 61.82 | 64.26 | 61.08 | 64.14 | 3,136,762 | +1.62(+2.59%) |
Feb 23, 2016 | 64.13 | 64.18 | 62.45 | 62.52 | 2,656,401 | -1.53(-2.39%) |
Feb 22, 2016 | 61.52 | 64.12 | 61.38 | 64.05 | 3,958,369 | +3.15(+5.18%) |
Feb 19, 2016 | 61.68 | 61.69 | 60.49 | 60.90 | 4,481,231 | -1.04(-1.67%) |
Feb 18, 2016 | 64.53 | 64.71 | 61.78 | 61.93 | 6,292,203 | -2.52(-3.91%) |
Feb 17, 2016 | 64.07 | 65.75 | 63.35 | 64.45 | 4,789,760 | +0.83(+1.31%) |
Feb 16, 2016 | 63.12 | 64.11 | 62.22 | 63.62 | 4,278,820 | +1.96(+3.18%) |
Feb 12, 2016 | 60.60 | 61.66 | 61.66 | 61.66 | 3,355,116 | +2.04(+3.43%) |
Feb 11, 2016 | 59.20 | 61.12 | 59.05 | 59.61 | 4,838,195 | -0.99(-1.63%) |
Feb 10, 2016 | 60.60 | 62.45 | 60.20 | 60.60 | 6,229,217 | +0.56(+0.93%) |
Feb 09, 2016 | 56.49 | 60.87 | 56.44 | 60.04 | 5,839,744 | +1.41(+2.41%) |
Feb 08, 2016 | 63.28 | 63.57 | 57.19 | 58.63 | 11,249,772 | -6.14(-9.48%) |
Feb 05, 2016 | 69.13 | 69.97 | 64.47 | 64.77 | 5,060,247 | -5.14(-7.35%) |
Feb 04, 2016 | 67.99 | 70.54 | 65.77 | 69.91 | 11,258,197 | +5.07(+7.81%) |
Feb 03, 2016 | 67.36 | 67.58 | 63.43 | 64.85 | 6,177,397 | -1.92(-2.88%) |
Feb 02, 2016 | 68.87 | 69.20 | 66.26 | 66.77 | 4,032,931 | -3.17(-4.53%) |