Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 73.63 | 74.77 | 72.68 | 73.10 | 6,230,369 | -1.07(-1.45%) |
Apr 28, 2016 | 74.21 | 75.22 | 73.97 | 74.17 | 4,609,862 | -0.55(-0.74%) |
Apr 27, 2016 | 74.41 | 75.25 | 74.31 | 74.72 | 4,596,425 | +0.34(+0.46%) |
Apr 26, 2016 | 73.12 | 74.45 | 73.00 | 74.38 | 5,765,775 | +0.96(+1.31%) |
Apr 25, 2016 | 74.66 | 74.83 | 72.81 | 73.42 | 5,527,036 | -1.69(-2.25%) |
Apr 22, 2016 | 73.74 | 75.34 | 73.58 | 75.11 | 8,419,838 | +1.94(+2.65%) |
Apr 21, 2016 | 72.57 | 74.29 | 71.40 | 73.17 | 11,756,307 | +2.91(+4.14%) |
Apr 20, 2016 | 69.33 | 70.90 | 68.88 | 70.27 | 7,520,957 | +1.35(+1.96%) |
Apr 19, 2016 | 68.70 | 69.57 | 68.16 | 68.92 | 8,304,749 | +1.14(+1.68%) |
Apr 18, 2016 | 67.02 | 68.75 | 65.88 | 67.78 | 8,768,760 | -0.28(-0.41%) |
Apr 15, 2016 | 68.88 | 69.07 | 67.89 | 68.05 | 4,539,357 | -0.93(-1.35%) |
Apr 14, 2016 | 68.87 | 69.58 | 68.12 | 68.98 | 6,088,739 | +0.50(+0.73%) |
Apr 13, 2016 | 67.60 | 68.84 | 67.18 | 68.48 | 5,372,291 | +1.74(+2.61%) |
Apr 12, 2016 | 65.64 | 67.26 | 65.52 | 66.74 | 5,523,154 | +0.80(+1.21%) |
Apr 11, 2016 | 66.32 | 67.47 | 65.85 | 65.94 | 4,904,046 | -0.40(-0.61%) |
Apr 08, 2016 | 65.92 | 67.53 | 65.63 | 66.34 | 5,025,292 | +0.98(+1.50%) |
Apr 07, 2016 | 65.33 | 65.93 | 64.88 | 65.36 | 5,066,968 | -0.29(-0.45%) |
Apr 06, 2016 | 65.66 | 65.81 | 64.84 | 65.66 | 5,219,564 | -0.23(-0.34%) |
Apr 05, 2016 | 64.99 | 66.19 | 64.78 | 65.88 | 4,312,942 | +0.23(+0.36%) |
Apr 04, 2016 | 65.97 | 67.06 | 65.50 | 65.65 | 4,134,547 | -0.49(-0.74%) |
Apr 01, 2016 | 66.05 | 66.55 | 65.39 | 66.14 | 5,051,232 | -0.53(-0.79%) |
Mar 31, 2016 | 67.28 | 67.64 | 65.81 | 66.66 | 6,105,948 | -0.85(-1.25%) |
Mar 30, 2016 | 67.38 | 68.26 | 67.18 | 67.51 | 3,754,036 | +0.64(+0.95%) |
Mar 29, 2016 | 65.71 | 67.03 | 65.20 | 66.87 | 5,228,096 | +0.83(+1.26%) |
Mar 28, 2016 | 67.67 | 67.81 | 65.76 | 66.04 | 7,550,136 | -1.77(-2.61%) |
Mar 24, 2016 | 67.69 | 67.81 | 67.81 | 67.81 | 5,026,842 | -0.50(-0.74%) |
Mar 23, 2016 | 68.83 | 69.01 | 68.20 | 68.31 | 5,093,561 | -0.45(-0.66%) |
Mar 22, 2016 | 69.60 | 69.78 | 68.47 | 68.77 | 6,135,808 | -1.61(-2.29%) |
Mar 21, 2016 | 70.72 | 71.21 | 69.95 | 70.38 | 4,621,196 | -0.37(-0.52%) |
Mar 18, 2016 | 69.93 | 71.48 | 69.78 | 70.74 | 10,011,160 | +1.12(+1.61%) |
Mar 17, 2016 | 67.64 | 69.78 | 66.71 | 69.62 | 5,930,777 | +2.32(+3.45%) |
Mar 16, 2016 | 67.16 | 67.70 | 66.51 | 67.30 | 3,849,062 | +0.13(+0.20%) |
Mar 15, 2016 | 66.72 | 67.17 | 65.89 | 67.17 | 5,580,705 | -0.17(-0.25%) |
Mar 14, 2016 | 67.63 | 68.27 | 67.17 | 67.33 | 5,208,801 | -0.76(-1.12%) |
Mar 11, 2016 | 67.19 | 68.20 | 66.96 | 68.10 | 4,456,985 | +1.58(+2.37%) |
Mar 10, 2016 | 67.53 | 67.61 | 65.83 | 66.52 | 4,721,026 | -0.64(-0.95%) |
Mar 09, 2016 | 66.12 | 67.21 | 65.93 | 67.16 | 7,193,901 | +1.58(+2.42%) |
Mar 08, 2016 | 67.58 | 67.93 | 65.49 | 65.57 | 7,070,546 | -2.68(-3.93%) |
Mar 07, 2016 | 67.07 | 68.36 | 66.83 | 68.26 | 7,813,424 | +0.80(+1.18%) |
Mar 04, 2016 | 67.22 | 67.95 | 67.03 | 67.46 | 7,653,902 | +0.41(+0.61%) |
Mar 03, 2016 | 66.92 | 67.50 | 66.27 | 67.05 | 6,166,391 | +0.43(+0.64%) |
Mar 02, 2016 | 67.24 | 67.74 | 66.41 | 66.62 | 6,694,702 | -0.52(-0.77%) |
Mar 01, 2016 | 66.79 | 67.81 | 66.32 | 67.14 | 7,052,295 | +1.06(+1.60%) |
Feb 29, 2016 | 66.88 | 67.02 | 65.99 | 66.08 | 6,393,405 | -0.96(-1.42%) |
Feb 26, 2016 | 67.12 | 68.10 | 66.86 | 67.04 | 4,578,844 | +0.57(+0.86%) |
Feb 25, 2016 | 66.62 | 67.33 | 65.81 | 66.47 | 3,869,877 | -0.18(-0.28%) |
Feb 24, 2016 | 64.93 | 66.82 | 64.14 | 66.65 | 5,768,513 | +0.95(+1.44%) |
Feb 23, 2016 | 67.00 | 67.45 | 65.57 | 65.71 | 5,967,344 | -2.21(-3.26%) |
Feb 22, 2016 | 66.50 | 68.46 | 67.16 | 67.92 | 6,546,133 | +1.42(+2.14%) |
Feb 19, 2016 | 65.35 | 66.58 | 64.92 | 66.50 | 5,759,298 | +1.03(+1.58%) |
Feb 18, 2016 | 66.38 | 66.69 | 65.06 | 65.46 | 6,702,375 | -1.08(-1.63%) |
Feb 17, 2016 | 65.51 | 67.00 | 65.31 | 66.55 | 7,579,487 | +0.49(+0.74%) |
Feb 16, 2016 | 64.92 | 66.80 | 64.00 | 66.06 | 7,978,210 | +1.81(+2.81%) |
Feb 12, 2016 | 64.36 | 64.25 | 64.25 | 64.25 | 6,868,639 | +1.38(+2.20%) |
Feb 11, 2016 | 63.03 | 63.51 | 61.24 | 62.87 | 8,068,734 | -1.17(-1.82%) |
Feb 10, 2016 | 64.93 | 65.43 | 63.53 | 64.03 | 7,521,948 | -0.15(-0.23%) |
Feb 09, 2016 | 62.50 | 64.79 | 62.42 | 64.18 | 8,898,891 | +0.91(+1.43%) |
Feb 08, 2016 | 61.99 | 63.72 | 61.14 | 63.28 | 9,134,619 | +0.83(+1.33%) |
Feb 05, 2016 | 62.59 | 63.26 | 61.75 | 62.44 | 6,930,921 | -0.41(-0.65%) |
Feb 04, 2016 | 59.94 | 63.60 | 59.94 | 62.85 | 8,767,890 | +2.71(+4.51%) |
Feb 03, 2016 | 59.91 | 60.25 | 58.71 | 60.14 | 7,811,674 | +0.46(+0.77%) |
Feb 02, 2016 | 60.97 | 61.05 | 59.23 | 59.68 | 10,342,391 | -1.15(-1.89%) |