Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 73.07 | 73.53 | 72.45 | 72.81 | 8,585,546 | -0.41(-0.57%) |
Apr 28, 2016 | 73.85 | 74.72 | 73.15 | 73.22 | 8,828,033 | -1.02(-1.37%) |
Apr 27, 2016 | 73.91 | 74.47 | 73.68 | 74.24 | 6,703,167 | +0.22(+0.29%) |
Apr 26, 2016 | 73.95 | 74.18 | 73.63 | 74.02 | 6,441,442 | +0.37(+0.50%) |
Apr 25, 2016 | 74.17 | 74.31 | 73.35 | 73.65 | 11,865,674 | -0.91(-1.23%) |
Apr 22, 2016 | 73.52 | 74.80 | 72.84 | 74.57 | 19,325,408 | -1.58(-2.08%) |
Apr 21, 2016 | 76.82 | 76.98 | 76.04 | 76.15 | 10,107,686 | -0.34(-0.44%) |
Apr 20, 2016 | 76.24 | 76.95 | 75.93 | 76.49 | 9,039,234 | +0.38(+0.50%) |
Apr 19, 2016 | 76.82 | 77.04 | 75.76 | 76.11 | 8,831,660 | -0.66(-0.86%) |
Apr 18, 2016 | 75.60 | 76.87 | 75.25 | 76.77 | 8,233,600 | +1.29(+1.71%) |
Apr 15, 2016 | 75.64 | 76.06 | 75.31 | 75.48 | 7,624,325 | -0.24(-0.31%) |
Apr 14, 2016 | 75.18 | 76.04 | 74.76 | 75.72 | 12,168,782 | +0.58(+0.78%) |
Apr 13, 2016 | 74.49 | 75.34 | 74.38 | 75.13 | 9,745,705 | +1.12(+1.52%) |
Apr 12, 2016 | 73.26 | 74.04 | 73.19 | 74.01 | 6,326,171 | +0.66(+0.90%) |
Apr 11, 2016 | 73.86 | 74.26 | 73.31 | 73.35 | 6,319,099 | -0.20(-0.27%) |
Apr 08, 2016 | 73.60 | 74.11 | 73.35 | 73.55 | 5,651,915 | +0.42(+0.58%) |
Apr 07, 2016 | 73.25 | 73.50 | 72.76 | 73.13 | 8,001,364 | -0.59(-0.81%) |
Apr 06, 2016 | 72.66 | 73.79 | 72.58 | 73.72 | 6,593,964 | +1.17(+1.61%) |
Apr 05, 2016 | 72.71 | 73.02 | 72.19 | 72.55 | 6,378,136 | -0.81(-1.10%) |
Apr 04, 2016 | 73.49 | 73.81 | 73.08 | 73.36 | 7,326,356 | +0.23(+0.31%) |
Apr 01, 2016 | 71.87 | 73.76 | 71.45 | 73.14 | 10,803,604 | +1.05(+1.45%) |
Mar 31, 2016 | 72.22 | 72.50 | 71.59 | 72.09 | 7,946,960 | -0.28(-0.39%) |
Mar 30, 2016 | 71.54 | 72.58 | 71.49 | 72.37 | 10,282,041 | +1.32(+1.86%) |
Mar 29, 2016 | 69.77 | 71.25 | 69.68 | 71.05 | 11,183,404 | +1.23(+1.75%) |
Mar 28, 2016 | 69.88 | 70.01 | 69.49 | 69.83 | 7,726,789 | -0.06(-0.08%) |
Mar 24, 2016 | 69.42 | 69.88 | 69.88 | 69.88 | 6,687,809 | +0.22(+0.31%) |
Mar 23, 2016 | 68.76 | 69.91 | 68.59 | 69.67 | 7,730,377 | +0.90(+1.30%) |
Mar 22, 2016 | 69.04 | 69.42 | 68.74 | 68.77 | 7,208,546 | -0.76(-1.10%) |
Mar 21, 2016 | 69.36 | 69.70 | 68.95 | 69.54 | 7,847,344 | -0.01(-0.01%) |
Mar 18, 2016 | 69.28 | 69.85 | 68.93 | 69.54 | 15,941,297 | +0.60(+0.88%) |
Mar 17, 2016 | 68.13 | 69.44 | 68.03 | 68.94 | 7,862,888 | +0.73(+1.06%) |
Mar 16, 2016 | 67.57 | 68.65 | 67.41 | 68.22 | 8,022,278 | +0.43(+0.64%) |
Mar 15, 2016 | 67.09 | 67.78 | 66.60 | 67.78 | 6,834,241 | +0.40(+0.59%) |
Mar 14, 2016 | 67.49 | 67.60 | 66.88 | 67.39 | 8,398,639 | -0.13(-0.20%) |
Mar 11, 2016 | 67.07 | 67.88 | 66.62 | 67.52 | 10,042,866 | +1.33(+2.01%) |
Mar 10, 2016 | 67.06 | 67.30 | 65.59 | 66.19 | 10,752,069 | -0.43(-0.65%) |
Mar 09, 2016 | 66.92 | 67.00 | 65.89 | 66.62 | 9,857,422 | +0.06(+0.09%) |
Mar 08, 2016 | 67.40 | 67.41 | 66.46 | 66.57 | 13,147,936 | -1.24(-1.83%) |
Mar 07, 2016 | 69.18 | 69.23 | 67.25 | 67.81 | 17,682,754 | -1.85(-2.65%) |
Mar 04, 2016 | 69.96 | 69.67 | 69.38 | 69.66 | 10,052,304 | -0.01(-0.01%) |
Mar 03, 2016 | 70.20 | 70.22 | 69.15 | 69.67 | 6,988,965 | -0.37(-0.53%) |
Mar 02, 2016 | 70.22 | 70.32 | 69.43 | 70.03 | 6,088,556 | -0.32(-0.46%) |
Mar 01, 2016 | 68.80 | 70.36 | 68.72 | 70.36 | 9,235,378 | +2.12(+3.11%) |
Feb 29, 2016 | 68.68 | 69.65 | 68.23 | 68.23 | 8,260,126 | -0.32(-0.47%) |
Feb 26, 2016 | 69.51 | 69.67 | 68.52 | 68.56 | 7,122,985 | -0.51(-0.74%) |
Feb 25, 2016 | 67.83 | 69.13 | 67.81 | 69.06 | 7,257,123 | +1.34(+1.98%) |
Feb 24, 2016 | 67.16 | 68.05 | 66.34 | 67.73 | 8,199,033 | -0.28(-0.42%) |
Feb 23, 2016 | 68.76 | 68.92 | 67.86 | 68.01 | 6,553,214 | -0.86(-1.25%) |
Feb 22, 2016 | 68.13 | 68.99 | 67.96 | 68.87 | 7,936,999 | +1.44(+2.14%) |
Feb 19, 2016 | 66.95 | 67.60 | 66.26 | 67.42 | 8,222,930 | +0.27(+0.41%) |
Feb 18, 2016 | 67.76 | 68.10 | 66.94 | 67.15 | 7,360,414 | -0.74(-1.10%) |
Feb 17, 2016 | 67.61 | 67.98 | 67.21 | 67.90 | 8,982,744 | +1.01(+1.51%) |
Feb 16, 2016 | 67.18 | 67.50 | 66.22 | 66.89 | 9,330,380 | +0.64(+0.97%) |
Feb 12, 2016 | 65.33 | 66.25 | 66.25 | 66.25 | 9,258,883 | +1.83(+2.85%) |
Feb 11, 2016 | 63.77 | 64.98 | 63.43 | 64.41 | 14,840,967 | -1.58(-2.39%) |
Feb 10, 2016 | 65.04 | 66.82 | 64.98 | 65.99 | 12,084,220 | +1.71(+2.66%) |
Feb 09, 2016 | 62.46 | 65.36 | 62.20 | 64.28 | 15,819,966 | +0.53(+0.83%) |
Feb 08, 2016 | 65.80 | 65.89 | 62.37 | 63.75 | 32,460,924 | -3.55(-5.27%) |
Feb 05, 2016 | 69.20 | 69.25 | 66.37 | 67.30 | 13,754,475 | -2.01(-2.90%) |
Feb 04, 2016 | 69.71 | 70.21 | 68.44 | 69.31 | 15,663,952 | -0.66(-0.94%) |
Feb 03, 2016 | 69.39 | 70.20 | 68.14 | 69.97 | 10,567,674 | +0.92(+1.34%) |
Feb 02, 2016 | 69.14 | 69.81 | 68.80 | 69.05 | 10,175,063 | -0.92(-1.32%) |