Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.44 | 74.88 | 73.36 | 73.90 | 1,137,461 | -0.88(-1.18%) |
Apr 28, 2016 | 74.67 | 75.38 | 74.61 | 74.78 | 569,834 | -0.34(-0.45%) |
Apr 27, 2016 | 75.14 | 75.31 | 74.22 | 75.12 | 720,520 | +0.21(+0.28%) |
Apr 26, 2016 | 75.00 | 75.17 | 74.63 | 74.91 | 862,385 | +0.20(+0.27%) |
Apr 25, 2016 | 74.55 | 75.24 | 74.20 | 74.71 | 744,794 | -0.19(-0.25%) |
Apr 22, 2016 | 74.55 | 75.17 | 74.48 | 74.90 | 753,059 | +0.45(+0.60%) |
Apr 21, 2016 | 74.77 | 75.09 | 74.11 | 74.45 | 966,936 | -0.39(-0.52%) |
Apr 20, 2016 | 75.13 | 75.16 | 74.48 | 74.84 | 727,442 | -0.10(-0.13%) |
Apr 19, 2016 | 74.81 | 75.18 | 74.48 | 74.94 | 680,609 | +0.46(+0.62%) |
Apr 18, 2016 | 74.03 | 74.55 | 73.83 | 74.48 | 737,407 | +0.27(+0.36%) |
Apr 15, 2016 | 74.17 | 74.48 | 73.47 | 74.21 | 626,749 | +0.01(+0.01%) |
Apr 14, 2016 | 74.37 | 74.56 | 73.98 | 74.20 | 737,738 | +0.01(+0.01%) |
Apr 13, 2016 | 74.03 | 74.27 | 73.77 | 74.19 | 626,837 | +0.41(+0.56%) |
Apr 12, 2016 | 73.45 | 74.00 | 73.31 | 73.78 | 684,981 | +0.36(+0.49%) |
Apr 11, 2016 | 74.18 | 74.34 | 73.23 | 73.42 | 808,782 | -0.68(-0.92%) |
Apr 08, 2016 | 74.40 | 74.90 | 73.85 | 74.10 | 814,903 | +0.15(+0.20%) |
Apr 07, 2016 | 74.30 | 74.94 | 73.68 | 73.95 | 753,396 | -0.58(-0.78%) |
Apr 06, 2016 | 73.13 | 74.69 | 73.12 | 74.53 | 851,523 | +1.50(+2.05%) |
Apr 05, 2016 | 73.03 | 73.42 | 72.31 | 73.03 | 1,472,619 | -0.44(-0.60%) |
Apr 04, 2016 | 74.18 | 74.46 | 73.20 | 73.47 | 1,063,018 | -0.50(-0.68%) |
Apr 01, 2016 | 73.05 | 74.08 | 72.54 | 73.97 | 823,183 | +0.59(+0.80%) |
Mar 31, 2016 | 72.88 | 74.18 | 72.88 | 73.38 | 1,127,919 | +0.35(+0.48%) |
Mar 30, 2016 | 73.03 | 73.32 | 72.47 | 73.03 | 531,730 | +0.32(+0.44%) |
Mar 29, 2016 | 71.53 | 72.78 | 71.12 | 72.71 | 641,737 | +1.21(+1.69%) |
Mar 28, 2016 | 71.55 | 71.94 | 71.14 | 71.50 | 420,388 | -0.05(-0.07%) |
Mar 24, 2016 | 71.62 | 71.55 | 71.55 | 71.55 | 673,900 | -0.77(-1.06%) |
Mar 23, 2016 | 72.68 | 73.00 | 71.79 | 72.32 | 686,012 | -0.37(-0.51%) |
Mar 22, 2016 | 72.08 | 72.95 | 71.84 | 72.69 | 804,805 | +0.40(+0.55%) |
Mar 21, 2016 | 72.40 | 72.73 | 71.78 | 72.29 | 685,717 | -0.45(-0.62%) |
Mar 18, 2016 | 71.24 | 73.16 | 71.06 | 72.74 | 1,614,337 | +1.79(+2.52%) |
Mar 17, 2016 | 70.17 | 71.06 | 69.48 | 70.95 | 1,373,469 | +0.79(+1.13%) |
Mar 16, 2016 | 69.59 | 70.53 | 69.27 | 70.16 | 1,069,591 | +0.34(+0.49%) |
Mar 15, 2016 | 70.40 | 70.75 | 69.48 | 69.82 | 1,402,073 | -1.10(-1.55%) |
Mar 14, 2016 | 70.96 | 71.90 | 70.61 | 70.92 | 1,033,108 | -0.13(-0.18%) |
Mar 11, 2016 | 70.52 | 71.16 | 70.17 | 71.05 | 785,226 | +1.21(+1.73%) |
Mar 10, 2016 | 70.46 | 71.08 | 69.30 | 69.84 | 638,985 | -0.33(-0.47%) |
Mar 09, 2016 | 70.21 | 70.27 | 69.61 | 70.17 | 1,009,962 | +0.42(+0.60%) |
Mar 08, 2016 | 70.65 | 71.08 | 69.62 | 69.75 | 1,306,337 | -1.18(-1.66%) |
Mar 07, 2016 | 70.17 | 71.28 | 69.95 | 70.93 | 928,510 | +0.42(+0.60%) |
Mar 04, 2016 | 70.18 | 70.89 | 69.56 | 70.51 | 1,572,909 | +0.43(+0.61%) |
Mar 03, 2016 | 68.10 | 70.29 | 68.10 | 70.08 | 1,836,683 | +1.90(+2.79%) |
Mar 02, 2016 | 67.83 | 68.46 | 67.10 | 68.18 | 1,048,737 | -0.03(-0.04%) |
Mar 01, 2016 | 66.55 | 68.21 | 66.30 | 68.21 | 1,400,898 | +2.24(+3.40%) |
Feb 29, 2016 | 66.29 | 66.80 | 65.89 | 65.97 | 1,669,505 | -0.49(-0.74%) |
Feb 26, 2016 | 65.67 | 66.89 | 65.67 | 66.46 | 1,321,641 | +1.13(+1.73%) |
Feb 25, 2016 | 64.46 | 65.35 | 64.15 | 65.33 | 896,105 | +1.19(+1.86%) |
Feb 24, 2016 | 63.70 | 64.19 | 62.96 | 64.14 | 838,669 | -0.14(-0.22%) |
Feb 23, 2016 | 64.59 | 64.90 | 64.15 | 64.28 | 1,064,203 | -0.57(-0.88%) |
Feb 22, 2016 | 64.23 | 64.91 | 64.00 | 64.85 | 770,071 | +1.05(+1.65%) |
Feb 19, 2016 | 64.44 | 64.47 | 63.57 | 63.80 | 1,586,846 | -0.70(-1.09%) |
Feb 18, 2016 | 64.45 | 64.98 | 63.93 | 64.50 | 1,011,757 | +0.41(+0.64%) |
Feb 17, 2016 | 62.86 | 64.14 | 62.66 | 64.09 | 1,297,223 | +1.45(+2.31%) |
Feb 16, 2016 | 62.74 | 62.74 | 61.92 | 62.64 | 2,019,769 | +0.08(+0.13%) |
Feb 12, 2016 | 61.62 | 62.56 | 62.56 | 62.56 | 2,348,900 | -0.01(-0.02%) |
Feb 11, 2016 | 62.50 | 63.43 | 62.44 | 62.57 | 1,843,826 | -1.09(-1.71%) |
Feb 10, 2016 | 62.75 | 64.19 | 62.73 | 63.66 | 1,275,110 | +1.41(+2.27%) |
Feb 09, 2016 | 61.83 | 62.83 | 61.75 | 62.25 | 1,300,150 | +0.01(+0.02%) |
Feb 08, 2016 | 63.28 | 63.31 | 61.89 | 62.24 | 2,264,893 | -1.66(-2.60%) |
Feb 05, 2016 | 65.13 | 65.34 | 63.65 | 63.90 | 910,552 | -1.55(-2.37%) |
Feb 04, 2016 | 65.05 | 65.83 | 64.78 | 65.45 | 1,124,846 | +0.01(+0.02%) |
Feb 03, 2016 | 66.48 | 66.53 | 64.54 | 65.44 | 1,534,630 | -0.82(-1.24%) |
Feb 02, 2016 | 66.95 | 67.13 | 65.90 | 66.26 | 1,035,321 | -1.15(-1.71%) |