Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 76.28 | 77.50 | 75.99 | 77.41 | 2,190,136 | +1.21(+1.58%) |
Apr 28, 2016 | 75.24 | 76.53 | 75.01 | 76.21 | 1,665,585 | +0.66(+0.87%) |
Apr 27, 2016 | 74.70 | 75.76 | 74.32 | 75.55 | 2,728,494 | +1.06(+1.42%) |
Apr 26, 2016 | 73.30 | 74.83 | 73.10 | 74.50 | 3,671,589 | -1.47(-1.94%) |
Apr 25, 2016 | 75.18 | 76.47 | 74.99 | 75.97 | 1,965,455 | +0.68(+0.91%) |
Apr 22, 2016 | 74.73 | 75.29 | 74.40 | 75.29 | 1,559,491 | +0.64(+0.86%) |
Apr 21, 2016 | 76.03 | 76.34 | 74.65 | 74.65 | 2,541,849 | -1.50(-1.98%) |
Apr 20, 2016 | 77.24 | 77.91 | 75.83 | 76.15 | 3,059,000 | -2.47(-3.14%) |
Apr 19, 2016 | 78.26 | 78.93 | 77.97 | 78.62 | 1,719,012 | +0.43(+0.55%) |
Apr 18, 2016 | 77.69 | 78.26 | 77.69 | 78.19 | 1,163,261 | +0.44(+0.57%) |
Apr 15, 2016 | 76.76 | 77.76 | 76.34 | 77.75 | 1,381,106 | +1.10(+1.43%) |
Apr 14, 2016 | 76.58 | 77.12 | 76.45 | 76.65 | 1,274,712 | +0.07(+0.10%) |
Apr 13, 2016 | 76.66 | 76.77 | 76.05 | 76.57 | 1,344,842 | -0.03(-0.04%) |
Apr 12, 2016 | 76.03 | 76.84 | 75.76 | 76.61 | 633,208 | +0.45(+0.59%) |
Apr 11, 2016 | 76.45 | 76.82 | 76.08 | 76.16 | 936,757 | -0.17(-0.23%) |
Apr 08, 2016 | 75.87 | 76.34 | 75.72 | 76.33 | 885,984 | +0.64(+0.85%) |
Apr 07, 2016 | 75.89 | 76.13 | 74.90 | 75.69 | 1,379,089 | -0.68(-0.89%) |
Apr 06, 2016 | 75.98 | 76.62 | 75.49 | 76.38 | 1,225,694 | +0.43(+0.57%) |
Apr 05, 2016 | 77.17 | 77.31 | 75.73 | 75.94 | 1,351,410 | -0.96(-1.25%) |
Apr 04, 2016 | 78.00 | 78.30 | 76.77 | 76.91 | 1,177,395 | -1.01(-1.29%) |
Apr 01, 2016 | 76.40 | 77.96 | 76.33 | 77.91 | 1,393,346 | +1.35(+1.76%) |
Mar 31, 2016 | 76.08 | 76.74 | 75.98 | 76.57 | 1,412,591 | +0.20(+0.26%) |
Mar 30, 2016 | 76.49 | 76.52 | 75.79 | 76.37 | 1,812,615 | -0.01(-0.01%) |
Mar 29, 2016 | 75.00 | 76.43 | 74.95 | 76.38 | 1,544,974 | +1.28(+1.71%) |
Mar 28, 2016 | 74.94 | 75.66 | 74.93 | 75.09 | 1,048,941 | +0.21(+0.28%) |
Mar 24, 2016 | 74.33 | 74.89 | 74.89 | 74.89 | 1,065,752 | +0.12(+0.17%) |
Mar 23, 2016 | 74.29 | 75.14 | 74.21 | 74.76 | 1,159,118 | +0.47(+0.64%) |
Mar 22, 2016 | 75.35 | 75.57 | 74.24 | 74.29 | 1,948,685 | -1.27(-1.68%) |
Mar 21, 2016 | 75.41 | 75.82 | 74.87 | 75.56 | 1,069,766 | -0.08(-0.11%) |
Mar 18, 2016 | 77.07 | 77.14 | 75.29 | 75.64 | 2,582,863 | -1.38(-1.79%) |
Mar 17, 2016 | 77.33 | 77.54 | 76.91 | 77.02 | 1,197,227 | -0.12(-0.16%) |
Mar 16, 2016 | 76.84 | 77.42 | 76.28 | 77.15 | 751,174 | +0.21(+0.27%) |
Mar 15, 2016 | 76.49 | 77.11 | 75.95 | 76.94 | 647,457 | +0.18(+0.24%) |
Mar 14, 2016 | 76.89 | 77.17 | 76.55 | 76.76 | 677,500 | -0.33(-0.43%) |
Mar 11, 2016 | 76.65 | 77.29 | 76.63 | 77.09 | 789,712 | +0.64(+0.84%) |
Mar 10, 2016 | 77.32 | 77.32 | 76.32 | 76.45 | 883,699 | -0.52(-0.67%) |
Mar 09, 2016 | 76.81 | 77.51 | 76.46 | 76.97 | 1,069,274 | +0.44(+0.58%) |
Mar 08, 2016 | 76.30 | 77.00 | 76.23 | 76.52 | 1,079,141 | -0.33(-0.43%) |
Mar 07, 2016 | 76.92 | 77.57 | 76.53 | 76.86 | 1,181,941 | -0.62(-0.79%) |
Mar 04, 2016 | 77.36 | 77.98 | 77.09 | 77.47 | 819,345 | -0.15(-0.19%) |
Mar 03, 2016 | 76.66 | 77.66 | 76.49 | 77.62 | 983,311 | +0.91(+1.18%) |
Mar 02, 2016 | 76.48 | 76.87 | 75.90 | 76.72 | 1,135,853 | +0.34(+0.45%) |
Mar 01, 2016 | 76.25 | 76.75 | 76.01 | 76.38 | 1,153,484 | +0.81(+1.07%) |
Feb 29, 2016 | 75.24 | 76.25 | 75.07 | 75.57 | 1,265,861 | +0.22(+0.30%) |
Feb 26, 2016 | 76.49 | 76.49 | 75.04 | 75.34 | 953,552 | -1.10(-1.44%) |
Feb 25, 2016 | 75.38 | 76.46 | 74.98 | 76.44 | 1,035,496 | +1.06(+1.40%) |
Feb 24, 2016 | 74.53 | 75.60 | 74.30 | 75.39 | 1,342,959 | +0.63(+0.85%) |
Feb 23, 2016 | 74.60 | 75.09 | 73.94 | 74.75 | 1,354,500 | +0.12(+0.16%) |
Feb 22, 2016 | 75.79 | 75.79 | 74.35 | 74.64 | 1,216,189 | -0.56(-0.75%) |
Feb 19, 2016 | 74.83 | 75.53 | 74.46 | 75.20 | 1,430,893 | +0.45(+0.60%) |
Feb 18, 2016 | 75.51 | 75.51 | 74.35 | 74.75 | 1,345,467 | -0.93(-1.22%) |
Feb 17, 2016 | 74.83 | 76.39 | 74.67 | 75.68 | 1,823,239 | +1.01(+1.35%) |
Feb 16, 2016 | 74.35 | 74.81 | 73.56 | 74.67 | 1,226,964 | +0.57(+0.77%) |
Feb 12, 2016 | 73.51 | 74.10 | 74.10 | 74.10 | 1,307,764 | +1.00(+1.37%) |
Feb 11, 2016 | 73.54 | 73.60 | 72.63 | 73.10 | 1,641,613 | -1.04(-1.40%) |
Feb 10, 2016 | 74.20 | 75.44 | 73.97 | 74.14 | 1,313,488 | -0.06(-0.08%) |
Feb 09, 2016 | 73.56 | 74.64 | 72.99 | 74.20 | 2,266,478 | -0.16(-0.21%) |
Feb 08, 2016 | 72.24 | 74.68 | 72.18 | 74.35 | 2,765,546 | +1.91(+2.63%) |
Feb 05, 2016 | 73.43 | 73.85 | 72.20 | 72.45 | 1,485,405 | -0.78(-1.06%) |
Feb 04, 2016 | 73.29 | 74.05 | 72.86 | 73.22 | 1,625,902 | -0.12(-0.16%) |
Feb 03, 2016 | 73.88 | 74.21 | 73.12 | 73.34 | 2,054,011 | -0.59(-0.80%) |
Feb 02, 2016 | 73.08 | 74.29 | 72.81 | 73.93 | 2,715,074 | +0.12(+0.16%) |