Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 11, 2016 | 76.18 | 76.18 | 76.18 | 0 | -0.39(-0.51%) | |
May 10, 2016 | 76.20 | 76.65 | 76.07 | 76.57 | 20,176,812 | +1.06(+1.40%) |
May 09, 2016 | 75.44 | 75.55 | 75.24 | 75.51 | 2,209,992 | +0.09(+0.12%) |
May 06, 2016 | 74.52 | 75.68 | 74.36 | 75.42 | 4,466,746 | +0.73(+0.98%) |
May 05, 2016 | 75.07 | 75.22 | 74.55 | 74.69 | 2,517,179 | -0.28(-0.37%) |
May 04, 2016 | 75.14 | 75.41 | 74.83 | 74.97 | 2,440,097 | -0.35(-0.46%) |
May 03, 2016 | 75.05 | 75.45 | 75.01 | 75.32 | 2,606,285 | -0.18(-0.24%) |
May 02, 2016 | 75.07 | 75.61 | 74.96 | 75.50 | 3,105,823 | +0.37(+0.49%) |
Apr 29, 2016 | 76.23 | 76.23 | 74.69 | 75.13 | 2,830,430 | -1.37(-1.79%) |
Apr 28, 2016 | 76.11 | 76.81 | 75.96 | 76.50 | 2,830,825 | +0.63(+0.83%) |
Apr 27, 2016 | 75.57 | 75.99 | 75.31 | 75.87 | 2,222,743 | +0.08(+0.11%) |
Apr 26, 2016 | 75.60 | 76.07 | 75.60 | 75.79 | 2,292,871 | +0.12(+0.16%) |
Apr 25, 2016 | 75.47 | 75.70 | 75.15 | 75.67 | 2,005,974 | +0.18(+0.24%) |
Apr 22, 2016 | 74.87 | 75.76 | 74.86 | 75.49 | 3,214,132 | +0.61(+0.81%) |
Apr 21, 2016 | 75.68 | 75.83 | 74.79 | 74.88 | 5,104,526 | -0.71(-0.94%) |
Apr 20, 2016 | 75.92 | 76.33 | 75.59 | 75.59 | 4,811,877 | -0.22(-0.29%) |
Apr 19, 2016 | 76.15 | 76.24 | 75.71 | 75.81 | 3,714,331 | -0.21(-0.28%) |
Apr 18, 2016 | 75.63 | 76.16 | 75.61 | 76.02 | 2,101,520 | +0.26(+0.34%) |
Apr 15, 2016 | 75.98 | 76.04 | 75.52 | 75.76 | 3,307,009 | -0.13(-0.17%) |
Apr 14, 2016 | 76.57 | 76.57 | 75.62 | 75.89 | 2,864,445 | -0.86(-1.12%) |
Apr 13, 2016 | 76.77 | 76.93 | 76.69 | 76.75 | 2,242,018 | +0.07(+0.09%) |
Apr 12, 2016 | 76.67 | 76.99 | 76.36 | 76.68 | 2,069,699 | -0.11(-0.14%) |
Apr 11, 2016 | 76.64 | 77.21 | 76.61 | 76.79 | 1,857,550 | +0.27(+0.35%) |
Apr 08, 2016 | 76.75 | 76.80 | 76.14 | 76.52 | 2,407,222 | +0.20(+0.26%) |
Apr 07, 2016 | 75.52 | 76.58 | 75.50 | 76.32 | 5,236,127 | +0.45(+0.59%) |
Apr 06, 2016 | 75.45 | 75.89 | 74.99 | 75.87 | 1,293,233 | +0.42(+0.56%) |
Apr 05, 2016 | 76.02 | 76.14 | 75.21 | 75.45 | 2,450,150 | -0.80(-1.05%) |
Apr 04, 2016 | 76.33 | 76.40 | 76.04 | 76.25 | 1,143,923 | +0.05(+0.07%) |
Apr 01, 2016 | 75.96 | 76.25 | 75.79 | 76.20 | 1,709,546 | +0.12(+0.16%) |
Mar 31, 2016 | 76.00 | 76.28 | 75.74 | 76.08 | 2,123,508 | +0.13(+0.17%) |
Mar 30, 2016 | 76.39 | 76.39 | 75.37 | 75.95 | 3,974,538 | -0.07(-0.09%) |
Mar 29, 2016 | 75.81 | 76.17 | 75.39 | 76.02 | 2,266,605 | +0.34(+0.45%) |
Mar 28, 2016 | 75.70 | 76.08 | 75.39 | 75.68 | 3,015,042 | +0.02(+0.03%) |
Mar 24, 2016 | 75.66 | 75.66 | 75.66 | 0 | -0.75(-0.98%) | |
Mar 23, 2016 | 76.97 | 77.23 | 76.20 | 76.41 | 2,476,260 | -0.71(-0.92%) |
Mar 22, 2016 | 76.54 | 77.34 | 76.44 | 77.12 | 3,180,518 | +0.32(+0.42%) |
Mar 21, 2016 | 76.50 | 76.90 | 76.44 | 76.80 | 2,977,678 | +0.23(+0.30%) |
Mar 18, 2016 | 76.20 | 76.79 | 75.88 | 76.57 | 4,736,876 | +0.59(+0.78%) |
Mar 17, 2016 | 76.03 | 76.40 | 75.93 | 75.98 | 2,800,456 | -0.24(-0.31%) |
Mar 16, 2016 | 75.63 | 76.25 | 75.63 | 76.22 | 2,922,588 | +0.48(+0.63%) |
Mar 15, 2016 | 76.12 | 76.47 | 75.67 | 75.74 | 12,464,293 | -0.53(-0.69%) |
Mar 14, 2016 | 75.99 | 76.71 | 75.99 | 76.27 | 4,706,932 | -0.43(-0.56%) |
Mar 11, 2016 | 76.65 | 76.85 | 76.34 | 76.70 | 4,495,685 | +0.29(+0.38%) |
Mar 10, 2016 | 76.51 | 76.75 | 75.94 | 76.41 | 3,771,092 | -0.22(-0.29%) |
Mar 09, 2016 | 75.96 | 76.66 | 75.64 | 76.63 | 4,553,349 | +0.63(+0.83%) |
Mar 08, 2016 | 76.40 | 76.85 | 76.00 | 76.00 | 5,180,064 | -0.68(-0.89%) |
Mar 07, 2016 | 75.51 | 76.85 | 75.51 | 76.68 | 5,883,872 | +0.84(+1.11%) |
Mar 04, 2016 | 75.50 | 76.23 | 75.39 | 75.84 | 3,652,752 | +0.12(+0.16%) |
Mar 03, 2016 | 74.38 | 75.82 | 74.38 | 75.72 | 2,565,881 | +0.74(+0.99%) |
Mar 02, 2016 | 73.21 | 75.17 | 73.18 | 74.98 | 6,609,394 | +0.90(+1.21%) |
Mar 01, 2016 | 72.53 | 74.16 | 72.46 | 74.08 | 5,408,828 | +1.82(+2.52%) |
Feb 29, 2016 | 72.34 | 74.00 | 72.23 | 72.26 | 10,269,627 | +0.18(+0.25%) |
Feb 26, 2016 | 71.64 | 72.53 | 71.37 | 72.08 | 5,273,685 | +0.60(+0.84%) |
Feb 25, 2016 | 69.28 | 71.94 | 69.28 | 71.48 | 5,460,300 | +1.58(+2.26%) |
Feb 24, 2016 | 65.66 | 70.24 | 65.38 | 69.90 | 7,152,836 | +3.29(+4.94%) |
Feb 23, 2016 | 66.93 | 67.49 | 65.88 | 66.61 | 10,199,670 | -1.07(-1.58%) |
Feb 22, 2016 | 68.84 | 69.61 | 66.00 | 67.68 | 4,530,333 | -1.17(-1.70%) |
Feb 19, 2016 | 69.28 | 69.45 | 68.30 | 68.85 | 1,388,515 | -0.61(-0.88%) |
Feb 18, 2016 | 68.72 | 69.98 | 68.52 | 69.46 | 1,426,380 | +1.00(+1.46%) |
Feb 17, 2016 | 68.24 | 68.85 | 68.02 | 68.46 | 1,758,194 | +0.29(+0.43%) |
Feb 16, 2016 | 67.54 | 68.25 | 67.28 | 68.17 | 2,188,697 | +0.68(+1.01%) |
Feb 12, 2016 | 67.49 | 67.49 | 67.49 | 0 | +0.20(+0.30%) | |
Feb 11, 2016 | 66.87 | 67.37 | 65.95 | 67.29 | 2,378,877 | +0.06(+0.09%) |
Feb 10, 2016 | 66.98 | 68.30 | 66.42 | 67.23 | 1,706,803 | +0.69(+1.04%) |
Feb 09, 2016 | 67.02 | 67.80 | 66.00 | 66.54 | 2,298,290 | -1.31(-1.93%) |
Feb 08, 2016 | 68.42 | 68.70 | 66.80 | 67.85 | 3,463,231 | -1.15(-1.67%) |
Feb 05, 2016 | 69.80 | 69.80 | 68.38 | 69.00 | 2,338,263 | -0.86(-1.23%) |
Feb 04, 2016 | 69.60 | 71.51 | 69.48 | 69.86 | 2,660,150 | +0.05(+0.07%) |
Feb 03, 2016 | 70.62 | 70.90 | 69.26 | 69.81 | 2,466,353 | -0.44(-0.63%) |
Feb 02, 2016 | 70.00 | 70.67 | 69.27 | 70.25 | 2,078,987 | -0.40(-0.57%) |
Feb 01, 2016 | 69.85 | 72.05 | 69.83 | 70.65 | 2,574,280 | -0.05(-0.07%) |
Jan 29, 2016 | 68.00 | 71.34 | 68.00 | 70.70 | 4,702,733 | +3.45(+5.13%) |
Jan 28, 2016 | 65.56 | 67.56 | 64.31 | 67.25 | 4,355,474 | +3.04(+4.73%) |
Jan 27, 2016 | 64.46 | 66.45 | 63.92 | 64.21 | 4,427,342 | +0.12(+0.19%) |
Jan 26, 2016 | 61.68 | 65.34 | 60.97 | 64.09 | 6,297,818 | +2.35(+3.81%) |
Jan 25, 2016 | 66.99 | 67.08 | 59.35 | 61.74 | 9,829,280 | -5.68(-8.42%) |
Jan 22, 2016 | 67.16 | 68.08 | 66.14 | 67.42 | 2,954,707 | +1.19(+1.80%) |
Jan 21, 2016 | 69.00 | 69.48 | 65.58 | 66.23 | 6,366,036 | -2.44(-3.55%) |
Jan 20, 2016 | 70.32 | 70.54 | 68.21 | 68.67 | 5,669,773 | -2.39(-3.36%) |
Jan 19, 2016 | 72.20 | 72.48 | 70.09 | 71.06 | 3,129,179 | -0.42(-0.59%) |
Jan 15, 2016 | 71.48 | 71.48 | 71.48 | 0 | -3.35(-4.48%) | |
Jan 14, 2016 | 71.90 | 74.89 | 71.34 | 74.83 | 4,942,740 | +3.03(+4.22%) |
Jan 13, 2016 | 74.70 | 74.70 | 71.20 | 71.80 | 5,386,360 | -2.99(-4.00%) |
Jan 12, 2016 | 74.60 | 74.86 | 73.40 | 74.79 | 2,877,051 | +0.78(+1.05%) |
Jan 11, 2016 | 74.60 | 75.25 | 73.14 | 74.01 | 2,570,078 | -0.19(-0.26%) |
Jan 08, 2016 | 75.53 | 75.60 | 74.03 | 74.20 | 2,928,589 | -0.77(-1.03%) |
Jan 07, 2016 | 74.70 | 75.49 | 74.46 | 74.97 | 2,278,853 | -0.60(-0.79%) |
Jan 06, 2016 | 75.34 | 75.94 | 75.25 | 75.57 | 1,684,181 | -0.52(-0.68%) |
Jan 05, 2016 | 75.63 | 76.51 | 75.61 | 76.09 | 2,142,424 | +0.13(+0.17%) |
Jan 04, 2016 | 75.30 | 76.15 | 75.11 | 75.96 | 2,308,850 | -0.03(-0.04%) |
Dec 31, 2015 | 75.99 | 75.99 | 75.99 | 0 | -0.08(-0.11%) | |
Dec 30, 2015 | 76.00 | 76.71 | 75.87 | 76.07 | 1,098,539 | +0.10(+0.13%) |
Dec 29, 2015 | 75.45 | 76.08 | 75.37 | 75.97 | 1,084,818 | +0.66(+0.88%) |
Dec 28, 2015 | 75.10 | 75.35 | 74.62 | 75.31 | 873,766 | +0.03(+0.04%) |
Dec 24, 2015 | 75.28 | 75.28 | 75.28 | 0 | +0.02(+0.03%) | |
Dec 23, 2015 | 74.86 | 75.39 | 74.33 | 75.26 | 1,085,048 | +0.59(+0.79%) |
Dec 22, 2015 | 74.77 | 74.83 | 74.21 | 74.67 | 1,066,555 | +0.13(+0.17%) |
Dec 21, 2015 | 74.73 | 74.82 | 73.90 | 74.54 | 1,764,500 | +0.65(+0.88%) |
Dec 18, 2015 | 74.71 | 75.38 | 73.88 | 73.89 | 4,734,391 | -0.94(-1.26%) |
Dec 17, 2015 | 75.64 | 76.05 | 74.83 | 74.83 | 1,949,000 | -0.77(-1.02%) |
Dec 16, 2015 | 75.80 | 76.13 | 75.16 | 75.60 | 1,182,637 | -0.07(-0.09%) |
Dec 15, 2015 | 75.74 | 76.23 | 75.40 | 75.67 | 2,371,779 | +0.34(+0.45%) |
Dec 14, 2015 | 74.76 | 75.44 | 74.50 | 75.33 | 1,598,540 | +0.52(+0.70%) |
Dec 11, 2015 | 75.01 | 75.28 | 74.54 | 74.81 | 2,612,684 | -1.19(-1.57%) |
Dec 10, 2015 | 75.16 | 76.34 | 74.90 | 76.00 | 1,622,413 | +0.86(+1.14%) |
Dec 09, 2015 | 75.02 | 76.00 | 74.78 | 75.14 | 1,867,252 | -0.21(-0.28%) |
Dec 08, 2015 | 74.52 | 75.41 | 74.44 | 75.35 | 1,742,163 | +0.25(+0.33%) |
Dec 07, 2015 | 75.06 | 75.27 | 74.42 | 75.10 | 1,334,102 | -0.17(-0.23%) |
Dec 04, 2015 | 74.99 | 75.83 | 74.81 | 75.27 | 2,385,180 | +0.37(+0.49%) |
Dec 03, 2015 | 75.24 | 75.99 | 74.54 | 74.90 | 2,105,263 | -0.30(-0.40%) |
Dec 02, 2015 | 75.32 | 75.85 | 74.74 | 75.20 | 1,641,746 | -0.68(-0.90%) |
Dec 01, 2015 | 74.11 | 75.99 | 73.84 | 75.88 | 2,844,043 | +2.01(+2.72%) |
Nov 30, 2015 | 74.48 | 74.66 | 73.81 | 73.87 | 2,894,885 | -0.71(-0.95%) |
Nov 27, 2015 | 74.44 | 74.71 | 74.27 | 74.58 | 452,376 | +0.09(+0.12%) |
Nov 25, 2015 | 74.49 | 74.49 | 74.49 | 0 | +0.06(+0.08%) | |
Nov 24, 2015 | 74.07 | 74.70 | 74.00 | 74.43 | 1,213,539 | -0.12(-0.16%) |
Nov 23, 2015 | 74.98 | 74.55 | 1,972,475 | -0.38(-0.51%) | ||
Nov 20, 2015 | 75.32 | 75.42 | 74.80 | 74.93 | 1,899,686 | -0.09(-0.12%) |
Nov 19, 2015 | 75.19 | 75.47 | 74.88 | 75.02 | 1,921,174 | -0.34(-0.45%) |
Nov 18, 2015 | 74.82 | 75.39 | 74.73 | 75.36 | 1,632,025 | +0.52(+0.69%) |
Nov 17, 2015 | 74.56 | 75.15 | 74.08 | 74.84 | 1,535,467 | +0.28(+0.38%) |
Nov 16, 2015 | 73.60 | 74.62 | 73.50 | 74.56 | 1,439,197 | +0.66(+0.89%) |
Nov 13, 2015 | 74.31 | 74.43 | 73.77 | 73.90 | 1,418,028 | -0.52(-0.70%) |
Nov 12, 2015 | 74.55 | 75.29 | 74.30 | 74.42 | 2,234,686 | -0.19(-0.25%) |
Nov 11, 2015 | 75.23 | 75.55 | 73.35 | 74.61 | 3,899,127 | -1.09(-1.44%) |
Nov 10, 2015 | 76.44 | 76.90 | 75.50 | 75.70 | 2,791,799 | -1.21(-1.57%) |
Nov 09, 2015 | 76.86 | 77.10 | 76.60 | 76.91 | 1,506,695 | -0.16(-0.21%) |
Nov 06, 2015 | 76.66 | 77.30 | 76.57 | 77.07 | 1,909,323 | +0.32(+0.42%) |
Nov 05, 2015 | 76.93 | 77.23 | 76.50 | 76.75 | 2,186,524 | -0.31(-0.40%) |
Nov 04, 2015 | 76.81 | 77.14 | 76.58 | 77.06 | 1,357,652 | +0.14(+0.18%) |
Nov 03, 2015 | 76.41 | 77.29 | 76.33 | 76.92 | 2,666,083 | +0.14(+0.18%) |
Nov 02, 2015 | 76.82 | 77.08 | 76.54 | 76.78 | 2,998,139 | -0.22(-0.29%) |
Oct 30, 2015 | 77.15 | 77.61 | 76.92 | 77.00 | 3,114,830 | -0.22(-0.28%) |
Oct 29, 2015 | 77.15 | 77.85 | 77.10 | 77.22 | 2,404,514 | -0.45(-0.58%) |
Oct 28, 2015 | 76.85 | 77.84 | 76.70 | 77.67 | 2,233,876 | +0.77(+1.00%) |
Oct 27, 2015 | 77.16 | 77.50 | 76.72 | 76.90 | 3,159,239 | -0.52(-0.67%) |
Oct 26, 2015 | 77.55 | 78.63 | 77.18 | 77.42 | 5,718,190 | -0.95(-1.21%) |
Oct 23, 2015 | 77.01 | 78.83 | 77.01 | 78.37 | 6,533,234 | +1.28(+1.66%) |
Oct 22, 2015 | 76.90 | 77.32 | 76.49 | 77.09 | 10,059,983 | +0.31(+0.40%) |
Oct 21, 2015 | 78.40 | 78.49 | 76.54 | 76.78 | 30,943,134 | +1.59(+2.11%) |
Oct 20, 2015 | 77.41 | 77.89 | 74.41 | 75.19 | 18,847,230 | +3.19(+4.43%) |
Oct 19, 2015 | 70.93 | 75.15 | 70.67 | 72.00 | 8,568,364 | +2.03(+2.90%) |
Oct 16, 2015 | 70.26 | 68.75 | 69.97 | 3,837,580 | +0.09(+0.13%) | |
Oct 15, 2015 | 68.43 | 70.96 | 68.41 | 69.88 | 5,531,389 | +1.18(+1.72%) |
Oct 14, 2015 | 70.50 | 67.33 | 68.70 | 15,491,152 | +6.93(+11.22%) | |
Oct 13, 2015 | 62.22 | 62.81 | 61.49 | 61.77 | 4,014,204 | -1.08(-1.72%) |
Oct 12, 2015 | 62.34 | 62.85 | 61.09 | 62.85 | 2,264,154 | +0.49(+0.79%) |
Oct 09, 2015 | 63.94 | 64.35 | 61.77 | 62.36 | 3,852,430 | -1.75(-2.73%) |
Oct 08, 2015 | 62.14 | 64.44 | 61.69 | 64.11 | 5,622,858 | +2.42(+3.92%) |
Oct 07, 2015 | 61.30 | 62.54 | 59.72 | 61.69 | 4,454,552 | +0.45(+0.73%) |
Oct 06, 2015 | 59.80 | 61.63 | 59.49 | 61.24 | 5,972,601 | +1.77(+2.98%) |
Oct 05, 2015 | 59.99 | 61.31 | 59.38 | 59.47 | 4,822,042 | -0.11(-0.18%) |
Oct 02, 2015 | 56.09 | 59.78 | 55.80 | 59.58 | 7,077,063 | +3.67(+6.56%) |
Oct 01, 2015 | 55.48 | 55.97 | 53.77 | 55.91 | 6,224,115 | +1.58(+2.91%) |
Sep 30, 2015 | 51.27 | 54.47 | 51.05 | 54.33 | 8,057,593 | +5.24(+10.67%) |
Sep 29, 2015 | 48.85 | 49.67 | 48.25 | 49.09 | 3,949,109 | +0.29(+0.59%) |
Sep 28, 2015 | 50.18 | 50.33 | 48.25 | 48.80 | 4,015,273 | -2.06(-4.05%) |
Sep 25, 2015 | 51.56 | 51.92 | 50.26 | 50.86 | 2,384,866 | -0.15(-0.29%) |
Sep 24, 2015 | 50.66 | 51.33 | 49.66 | 51.01 | 2,097,505 | +0.02(+0.04%) |
Sep 23, 2015 | 52.08 | 52.15 | 50.71 | 50.99 | 2,268,315 | -0.83(-1.60%) |
Sep 22, 2015 | 51.87 | 52.42 | 51.55 | 51.82 | 3,366,740 | -1.08(-2.04%) |
Sep 21, 2015 | 52.70 | 54.18 | 52.65 | 52.90 | 3,293,083 | +0.21(+0.40%) |
Sep 18, 2015 | 53.82 | 53.99 | 52.28 | 52.69 | 7,391,088 | -1.98(-3.62%) |
Sep 17, 2015 | 55.57 | 56.06 | 54.41 | 54.67 | 2,661,335 | -1.12(-2.01%) |
Sep 16, 2015 | 54.48 | 55.99 | 54.43 | 55.79 | 2,804,573 | +0.07(+0.13%) |
Sep 15, 2015 | 55.70 | 57.14 | 55.14 | 55.72 | 2,935,359 | +0.39(+0.70%) |
Sep 14, 2015 | 55.12 | 55.43 | 54.26 | 55.33 | 2,180,526 | +0.37(+0.67%) |
Sep 11, 2015 | 54.20 | 54.97 | 53.74 | 54.96 | 2,409,531 | +0.35(+0.64%) |
Sep 10, 2015 | 54.23 | 55.18 | 53.83 | 54.61 | 2,727,868 | +0.09(+0.17%) |
Sep 09, 2015 | 56.24 | 56.47 | 54.39 | 54.52 | 3,747,845 | -1.33(-2.38%) |
Sep 08, 2015 | 55.15 | 55.96 | 54.11 | 55.85 | 3,758,983 | +3.01(+5.70%) |
Sep 04, 2015 | 52.84 | 52.84 | 52.84 | 0 | -1.28(-2.37%) | |
Sep 03, 2015 | 54.45 | 55.72 | 53.90 | 54.12 | 3,286,724 | +0.07(+0.13%) |
Sep 02, 2015 | 53.85 | 54.07 | 52.85 | 54.05 | 2,734,529 | +1.24(+2.35%) |