Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.07 | 79.23 | 76.68 | 78.18 | 8,778,068 | -0.54(-0.69%) |
Apr 28, 2016 | 80.91 | 83.59 | 78.18 | 78.72 | 5,990,362 | -2.81(-3.45%) |
Apr 27, 2016 | 78.84 | 81.58 | 78.79 | 81.54 | 7,147,354 | +2.06(+2.60%) |
Apr 26, 2016 | 79.88 | 82.32 | 78.69 | 79.48 | 19,820,522 | +3.07(+4.02%) |
Apr 25, 2016 | 76.82 | 77.63 | 75.08 | 76.40 | 4,971,575 | -0.96(-1.24%) |
Apr 22, 2016 | 76.78 | 78.29 | 75.91 | 77.37 | 3,693,085 | +0.23(+0.30%) |
Apr 21, 2016 | 77.77 | 77.90 | 76.79 | 77.14 | 1,756,193 | -0.80(-1.02%) |
Apr 20, 2016 | 76.64 | 78.48 | 76.17 | 77.94 | 3,285,388 | +1.94(+2.56%) |
Apr 19, 2016 | 77.07 | 77.32 | 75.13 | 75.99 | 3,282,716 | -1.14(-1.47%) |
Apr 18, 2016 | 77.03 | 77.63 | 76.66 | 77.13 | 3,300,387 | -0.23(-0.30%) |
Apr 15, 2016 | 77.40 | 77.88 | 77.01 | 77.36 | 5,827,987 | -1.02(-1.30%) |
Apr 14, 2016 | 77.30 | 78.49 | 76.77 | 78.38 | 6,130,578 | +0.40(+0.52%) |
Apr 13, 2016 | 76.51 | 78.34 | 76.18 | 77.97 | 4,533,686 | +2.16(+2.85%) |
Apr 12, 2016 | 76.55 | 76.55 | 74.84 | 75.81 | 2,794,179 | -0.27(-0.35%) |
Apr 11, 2016 | 76.59 | 77.24 | 76.04 | 76.07 | 2,846,211 | +0.22(+0.29%) |
Apr 08, 2016 | 76.56 | 77.55 | 75.42 | 75.85 | 3,795,959 | +1.36(+1.82%) |
Apr 07, 2016 | 75.63 | 75.82 | 74.25 | 74.50 | 2,311,540 | -1.61(-2.12%) |
Apr 06, 2016 | 73.82 | 76.25 | 73.82 | 76.11 | 2,016,138 | +1.74(+2.34%) |
Apr 05, 2016 | 73.88 | 74.98 | 73.71 | 74.37 | 2,048,771 | -0.41(-0.55%) |
Apr 04, 2016 | 74.44 | 75.62 | 74.14 | 74.78 | 2,183,220 | -0.44(-0.59%) |
Apr 01, 2016 | 73.53 | 75.35 | 73.39 | 75.22 | 2,775,361 | +0.90(+1.21%) |
Mar 31, 2016 | 74.85 | 75.11 | 73.81 | 74.32 | 4,395,963 | -0.62(-0.83%) |
Mar 30, 2016 | 74.25 | 75.27 | 74.20 | 74.95 | 5,210,189 | +0.06(+0.07%) |
Mar 29, 2016 | 73.75 | 75.15 | 72.83 | 74.89 | 3,028,899 | +0.75(+1.01%) |
Mar 28, 2016 | 74.73 | 74.96 | 73.28 | 74.14 | 1,529,234 | -0.35(-0.47%) |
Mar 24, 2016 | 73.80 | 74.49 | 74.49 | 74.49 | 2,992,434 | +0.03(+0.04%) |
Mar 23, 2016 | 76.32 | 76.40 | 74.39 | 74.46 | 2,228,713 | -1.69(-2.22%) |
Mar 22, 2016 | 74.90 | 76.20 | 74.62 | 76.15 | 2,135,106 | +0.28(+0.37%) |
Mar 21, 2016 | 75.81 | 76.64 | 75.09 | 75.86 | 2,334,793 | -0.58(-0.76%) |
Mar 18, 2016 | 74.67 | 76.52 | 74.48 | 76.44 | 4,822,110 | +1.98(+2.66%) |
Mar 17, 2016 | 72.57 | 74.63 | 72.57 | 74.46 | 4,098,819 | +1.22(+1.66%) |
Mar 16, 2016 | 71.92 | 73.43 | 71.68 | 73.24 | 4,734,229 | +0.75(+1.04%) |
Mar 15, 2016 | 71.97 | 72.63 | 70.82 | 72.49 | 4,370,421 | +0.24(+0.33%) |
Mar 14, 2016 | 71.51 | 72.64 | 71.00 | 72.25 | 2,588,376 | +0.65(+0.91%) |
Mar 11, 2016 | 71.52 | 71.87 | 70.79 | 71.60 | 4,302,241 | +0.81(+1.14%) |
Mar 10, 2016 | 70.98 | 71.91 | 69.12 | 70.79 | 2,942,207 | +0.45(+0.64%) |
Mar 09, 2016 | 69.27 | 70.57 | 68.21 | 70.34 | 3,058,469 | +1.15(+1.66%) |
Mar 08, 2016 | 69.87 | 70.40 | 68.32 | 69.20 | 3,168,951 | -1.38(-1.95%) |
Mar 07, 2016 | 70.20 | 71.80 | 69.16 | 70.57 | 4,061,910 | +0.32(+0.46%) |
Mar 04, 2016 | 69.36 | 71.91 | 69.12 | 70.25 | 4,667,155 | +1.93(+2.83%) |
Mar 03, 2016 | 69.35 | 69.43 | 67.47 | 68.32 | 2,915,382 | -0.94(-1.36%) |
Mar 02, 2016 | 68.07 | 69.60 | 68.05 | 69.26 | 3,264,481 | +1.21(+1.78%) |
Mar 01, 2016 | 66.01 | 68.41 | 65.18 | 68.05 | 3,938,119 | +2.74(+4.20%) |
Feb 29, 2016 | 66.52 | 67.29 | 65.12 | 65.31 | 3,060,175 | -0.91(-1.37%) |
Feb 26, 2016 | 65.54 | 66.48 | 64.98 | 66.22 | 3,084,464 | +1.22(+1.88%) |
Feb 25, 2016 | 64.67 | 65.04 | 62.46 | 65.00 | 2,979,238 | +0.82(+1.27%) |
Feb 24, 2016 | 61.86 | 64.31 | 61.12 | 64.18 | 3,134,621 | +1.62(+2.59%) |
Feb 23, 2016 | 64.17 | 64.22 | 62.50 | 62.56 | 2,654,588 | -1.53(-2.39%) |
Feb 22, 2016 | 61.56 | 64.17 | 61.42 | 64.09 | 3,955,668 | +3.15(+5.18%) |
Feb 19, 2016 | 61.73 | 61.73 | 60.53 | 60.94 | 4,478,172 | -1.04(-1.67%) |
Feb 18, 2016 | 64.58 | 64.75 | 61.82 | 61.97 | 6,287,908 | -2.52(-3.91%) |
Feb 17, 2016 | 64.11 | 65.80 | 63.40 | 64.50 | 4,786,491 | +0.83(+1.31%) |
Feb 16, 2016 | 63.17 | 64.16 | 62.26 | 63.66 | 4,275,900 | +1.96(+3.18%) |
Feb 12, 2016 | 60.64 | 61.70 | 61.70 | 61.70 | 3,352,826 | +2.04(+3.43%) |
Feb 11, 2016 | 59.24 | 61.16 | 59.09 | 59.65 | 4,834,893 | -0.99(-1.63%) |
Feb 10, 2016 | 60.64 | 62.50 | 60.24 | 60.64 | 6,224,965 | +0.56(+0.93%) |
Feb 09, 2016 | 56.53 | 60.91 | 56.48 | 60.09 | 5,835,759 | +1.41(+2.41%) |
Feb 08, 2016 | 63.32 | 63.62 | 57.23 | 58.67 | 11,242,093 | -6.14(-9.48%) |
Feb 05, 2016 | 69.18 | 70.01 | 64.51 | 64.82 | 5,056,793 | -5.14(-7.35%) |
Feb 04, 2016 | 68.03 | 70.59 | 65.82 | 69.96 | 11,250,513 | +5.07(+7.81%) |
Feb 03, 2016 | 67.41 | 67.62 | 63.48 | 64.89 | 6,173,180 | -1.93(-2.88%) |
Feb 02, 2016 | 68.91 | 69.24 | 66.30 | 66.81 | 4,030,179 | -3.17(-4.53%) |