Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 72.09 | 72.09 | 70.95 | 71.35 | 1,438,767 | -0.70(-0.97%) |
Apr 28, 2016 | 72.69 | 73.00 | 71.92 | 72.05 | 943,785 | -1.31(-1.79%) |
Apr 27, 2016 | 72.66 | 73.58 | 72.35 | 73.36 | 838,802 | +0.76(+1.05%) |
Apr 26, 2016 | 72.19 | 72.97 | 71.70 | 72.60 | 1,045,306 | +0.51(+0.71%) |
Apr 25, 2016 | 72.63 | 73.04 | 71.72 | 72.09 | 1,021,646 | -0.94(-1.29%) |
Apr 22, 2016 | 72.21 | 73.30 | 71.76 | 73.03 | 1,411,232 | +0.85(+1.18%) |
Apr 21, 2016 | 72.62 | 73.36 | 72.13 | 72.18 | 1,265,484 | -0.04(-0.06%) |
Apr 20, 2016 | 71.83 | 72.48 | 71.20 | 72.22 | 1,016,473 | +0.46(+0.64%) |
Apr 19, 2016 | 71.36 | 72.19 | 71.32 | 71.76 | 1,307,291 | +0.58(+0.81%) |
Apr 18, 2016 | 71.19 | 71.27 | 70.63 | 71.18 | 1,486,883 | +0.00(+0.00%) |
Apr 15, 2016 | 71.01 | 71.58 | 70.87 | 71.18 | 1,256,926 | +0.17(+0.24%) |
Apr 14, 2016 | 71.60 | 72.00 | 70.66 | 71.01 | 1,623,673 | -0.79(-1.10%) |
Apr 13, 2016 | 70.88 | 72.20 | 70.54 | 71.80 | 1,612,478 | +1.56(+2.22%) |
Apr 12, 2016 | 71.05 | 71.50 | 69.67 | 70.24 | 1,876,071 | -0.59(-0.83%) |
Apr 11, 2016 | 70.83 | 71.25 | 70.31 | 70.83 | 1,719,353 | +0.20(+0.28%) |
Apr 08, 2016 | 71.26 | 71.71 | 70.34 | 70.63 | 1,386,388 | -0.23(-0.32%) |
Apr 07, 2016 | 71.75 | 72.42 | 70.33 | 70.86 | 1,504,710 | -1.39(-1.92%) |
Apr 06, 2016 | 71.71 | 72.47 | 71.13 | 72.25 | 966,887 | +0.50(+0.70%) |
Apr 05, 2016 | 71.70 | 72.16 | 71.34 | 71.75 | 1,947,862 | -0.54(-0.75%) |
Apr 04, 2016 | 73.62 | 74.06 | 72.05 | 72.29 | 2,381,531 | -1.48(-2.01%) |
Apr 01, 2016 | 73.06 | 73.98 | 72.48 | 73.77 | 1,475,806 | +0.39(+0.53%) |
Mar 31, 2016 | 72.72 | 73.89 | 72.43 | 73.38 | 1,606,316 | +0.79(+1.09%) |
Mar 30, 2016 | 72.15 | 73.29 | 71.75 | 72.59 | 1,159,495 | +0.75(+1.04%) |
Mar 29, 2016 | 71.36 | 71.95 | 71.06 | 71.84 | 1,079,103 | +0.72(+1.01%) |
Mar 28, 2016 | 70.98 | 71.71 | 70.73 | 71.12 | 1,123,952 | +0.19(+0.27%) |
Mar 24, 2016 | 71.90 | 70.93 | 70.93 | 70.93 | 1,740,700 | -1.05(-1.46%) |
Mar 23, 2016 | 72.36 | 72.62 | 71.80 | 71.98 | 2,103,259 | -0.60(-0.83%) |
Mar 22, 2016 | 71.53 | 73.20 | 71.29 | 72.58 | 2,454,480 | +1.04(+1.45%) |
Mar 21, 2016 | 71.99 | 71.99 | 70.82 | 71.54 | 1,817,900 | -0.65(-0.90%) |
Mar 18, 2016 | 70.60 | 72.90 | 70.31 | 72.19 | 3,830,394 | +2.07(+2.95%) |
Mar 17, 2016 | 69.87 | 71.32 | 69.60 | 70.12 | 2,856,190 | -0.16(-0.23%) |
Mar 16, 2016 | 69.55 | 70.49 | 68.88 | 70.28 | 2,481,133 | +0.28(+0.40%) |
Mar 15, 2016 | 70.50 | 71.14 | 69.47 | 70.00 | 2,406,880 | -1.86(-2.59%) |
Mar 14, 2016 | 71.67 | 72.39 | 71.44 | 71.86 | 1,456,055 | +0.02(+0.03%) |
Mar 11, 2016 | 70.97 | 71.89 | 70.56 | 71.84 | 1,247,522 | +1.36(+1.93%) |
Mar 10, 2016 | 70.49 | 70.79 | 69.42 | 70.48 | 1,089,042 | +0.28(+0.40%) |
Mar 09, 2016 | 69.63 | 70.63 | 69.17 | 70.20 | 1,036,986 | +0.82(+1.18%) |
Mar 08, 2016 | 70.51 | 70.99 | 68.95 | 69.38 | 1,457,400 | -1.33(-1.88%) |
Mar 07, 2016 | 69.30 | 71.29 | 69.13 | 70.71 | 1,856,002 | +0.94(+1.35%) |
Mar 04, 2016 | 69.13 | 70.71 | 68.81 | 69.77 | 1,433,419 | +0.67(+0.97%) |
Mar 03, 2016 | 67.51 | 69.55 | 66.95 | 69.10 | 2,414,782 | +1.39(+2.05%) |
Mar 02, 2016 | 67.09 | 67.94 | 66.96 | 67.71 | 1,458,520 | +0.11(+0.16%) |
Mar 01, 2016 | 65.69 | 67.85 | 65.06 | 67.60 | 1,913,853 | +2.62(+4.03%) |
Feb 29, 2016 | 65.69 | 65.95 | 64.88 | 64.98 | 1,223,879 | -0.48(-0.73%) |
Feb 26, 2016 | 65.92 | 65.92 | 64.61 | 65.46 | 1,628,682 | +0.34(+0.52%) |
Feb 25, 2016 | 64.94 | 65.15 | 63.71 | 65.12 | 984,080 | +0.18(+0.28%) |
Feb 24, 2016 | 64.00 | 65.19 | 62.98 | 64.94 | 1,478,776 | +0.52(+0.81%) |
Feb 23, 2016 | 65.27 | 65.96 | 64.38 | 64.42 | 1,352,250 | -0.84(-1.29%) |
Feb 22, 2016 | 65.01 | 65.60 | 64.88 | 65.26 | 1,066,058 | +0.75(+1.16%) |
Feb 19, 2016 | 64.87 | 64.87 | 63.29 | 64.51 | 1,375,227 | -0.75(-1.15%) |
Feb 18, 2016 | 65.20 | 65.57 | 64.59 | 65.26 | 1,405,141 | -0.36(-0.55%) |
Feb 17, 2016 | 63.90 | 66.25 | 63.81 | 65.62 | 2,376,359 | +2.38(+3.76%) |
Feb 16, 2016 | 62.74 | 63.35 | 61.56 | 63.24 | 1,759,992 | +1.51(+2.45%) |
Feb 12, 2016 | 61.26 | 61.73 | 61.73 | 61.73 | 1,899,300 | +0.98(+1.61%) |
Feb 11, 2016 | 60.56 | 61.53 | 59.75 | 60.75 | 3,319,347 | -0.94(-1.52%) |
Feb 10, 2016 | 62.49 | 62.79 | 61.48 | 61.69 | 1,314,598 | -0.48(-0.77%) |
Feb 09, 2016 | 62.14 | 63.19 | 61.02 | 62.17 | 2,389,364 | -0.75(-1.19%) |
Feb 08, 2016 | 63.09 | 63.81 | 61.62 | 62.92 | 1,975,697 | -0.94(-1.47%) |
Feb 05, 2016 | 64.63 | 64.93 | 63.29 | 63.86 | 3,000,441 | -0.82(-1.27%) |
Feb 04, 2016 | 63.28 | 64.99 | 63.14 | 64.68 | 3,578,104 | +0.92(+1.44%) |
Feb 03, 2016 | 64.06 | 64.58 | 62.66 | 63.76 | 6,147,004 | +0.00(+0.00%) |
Feb 02, 2016 | 64.72 | 65.36 | 63.21 | 63.76 | 7,388,056 | -0.97(-1.50%) |