Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 73.75 | 73.86 | 72.80 | 73.37 | 447,963 | -0.65(-0.88%) |
Apr 28, 2016 | 73.89 | 74.59 | 73.72 | 74.02 | 300,544 | -0.07(-0.09%) |
Apr 27, 2016 | 74.64 | 75.76 | 73.39 | 74.09 | 631,282 | -0.67(-0.89%) |
Apr 26, 2016 | 74.86 | 75.54 | 74.37 | 74.76 | 420,722 | +0.21(+0.28%) |
Apr 25, 2016 | 73.72 | 74.56 | 73.56 | 74.55 | 665,089 | +0.64(+0.87%) |
Apr 22, 2016 | 72.50 | 74.11 | 72.50 | 73.91 | 556,001 | +0.60(+0.82%) |
Apr 21, 2016 | 74.41 | 74.84 | 73.00 | 73.31 | 352,575 | -1.05(-1.41%) |
Apr 20, 2016 | 75.88 | 75.88 | 74.18 | 74.36 | 476,845 | -1.57(-2.07%) |
Apr 19, 2016 | 75.84 | 75.96 | 75.27 | 75.93 | 534,290 | +0.30(+0.40%) |
Apr 18, 2016 | 75.13 | 75.69 | 74.74 | 75.63 | 488,090 | +0.62(+0.83%) |
Apr 15, 2016 | 73.59 | 75.34 | 73.49 | 75.01 | 1,072,970 | +1.32(+1.79%) |
Apr 14, 2016 | 75.86 | 76.20 | 73.69 | 73.69 | 1,069,961 | -2.39(-3.14%) |
Apr 13, 2016 | 77.78 | 78.04 | 75.82 | 76.09 | 899,188 | -1.33(-1.71%) |
Apr 12, 2016 | 77.16 | 77.78 | 76.72 | 77.41 | 696,497 | +0.42(+0.54%) |
Apr 11, 2016 | 78.00 | 78.04 | 76.99 | 76.99 | 430,333 | -1.13(-1.45%) |
Apr 08, 2016 | 77.81 | 78.38 | 77.51 | 78.13 | 322,132 | +0.61(+0.78%) |
Apr 07, 2016 | 77.50 | 77.72 | 77.03 | 77.52 | 671,164 | -0.27(-0.35%) |
Apr 06, 2016 | 77.18 | 77.89 | 76.97 | 77.79 | 359,824 | +0.39(+0.50%) |
Apr 05, 2016 | 77.12 | 77.74 | 76.75 | 77.40 | 553,088 | -0.21(-0.26%) |
Apr 04, 2016 | 78.16 | 78.35 | 77.15 | 77.61 | 389,282 | -0.35(-0.45%) |
Apr 01, 2016 | 77.36 | 78.21 | 77.04 | 77.96 | 427,590 | +0.24(+0.30%) |
Mar 31, 2016 | 76.97 | 77.88 | 76.53 | 77.72 | 751,820 | +0.56(+0.72%) |
Mar 30, 2016 | 77.07 | 77.56 | 76.58 | 77.17 | 322,692 | +0.14(+0.19%) |
Mar 29, 2016 | 75.85 | 77.07 | 75.85 | 77.02 | 793,711 | +1.43(+1.89%) |
Mar 28, 2016 | 75.27 | 75.75 | 74.77 | 75.59 | 350,853 | +0.84(+1.12%) |
Mar 24, 2016 | 74.99 | 74.76 | 74.76 | 74.76 | 612,943 | -0.49(-0.65%) |
Mar 23, 2016 | 75.70 | 75.79 | 74.97 | 75.24 | 389,573 | -0.36(-0.48%) |
Mar 22, 2016 | 75.56 | 75.78 | 74.89 | 75.61 | 860,235 | -0.05(-0.07%) |
Mar 21, 2016 | 76.42 | 77.00 | 75.43 | 75.66 | 1,320,287 | -1.33(-1.73%) |
Mar 18, 2016 | 76.77 | 77.72 | 76.27 | 76.99 | 1,078,030 | +0.21(+0.27%) |
Mar 17, 2016 | 75.62 | 76.97 | 75.28 | 76.79 | 658,344 | +1.22(+1.61%) |
Mar 16, 2016 | 73.59 | 76.03 | 73.49 | 75.57 | 1,106,621 | +1.66(+2.24%) |
Mar 15, 2016 | 72.81 | 73.93 | 72.54 | 73.91 | 545,339 | +0.82(+1.12%) |
Mar 14, 2016 | 72.63 | 73.26 | 72.35 | 73.09 | 447,055 | +0.44(+0.61%) |
Mar 11, 2016 | 71.73 | 72.70 | 71.06 | 72.65 | 542,580 | +1.13(+1.57%) |
Mar 10, 2016 | 72.04 | 72.11 | 70.70 | 71.53 | 465,275 | -0.02(-0.03%) |
Mar 09, 2016 | 71.34 | 72.23 | 71.31 | 71.55 | 398,735 | +0.09(+0.13%) |
Mar 08, 2016 | 71.47 | 72.04 | 71.12 | 71.46 | 838,404 | +0.14(+0.19%) |
Mar 07, 2016 | 70.61 | 71.66 | 70.50 | 71.32 | 569,127 | +0.32(+0.45%) |
Mar 04, 2016 | 71.42 | 71.80 | 70.83 | 71.00 | 777,366 | -0.55(-0.77%) |
Mar 03, 2016 | 71.98 | 71.98 | 70.55 | 71.55 | 659,439 | -0.31(-0.43%) |
Mar 02, 2016 | 71.12 | 72.23 | 70.87 | 71.86 | 711,613 | +0.47(+0.66%) |
Mar 01, 2016 | 68.99 | 71.40 | 68.99 | 71.39 | 898,249 | +3.00(+4.38%) |
Feb 29, 2016 | 69.89 | 70.42 | 68.26 | 68.39 | 5,212,498 | -1.38(-1.97%) |
Feb 26, 2016 | 70.17 | 70.48 | 69.57 | 69.77 | 872,374 | -0.40(-0.57%) |
Feb 25, 2016 | 69.77 | 70.44 | 69.71 | 70.17 | 702,857 | +0.81(+1.17%) |
Feb 24, 2016 | 69.50 | 69.50 | 68.16 | 69.36 | 1,554,027 | -0.62(-0.89%) |
Feb 23, 2016 | 70.28 | 71.34 | 69.69 | 69.98 | 1,159,804 | -0.71(-1.01%) |
Feb 22, 2016 | 69.88 | 71.08 | 69.88 | 70.70 | 607,613 | +1.04(+1.50%) |
Feb 19, 2016 | 69.01 | 70.11 | 67.95 | 69.66 | 819,264 | +0.14(+0.21%) |
Feb 18, 2016 | 67.88 | 69.72 | 67.28 | 69.51 | 1,063,250 | +1.95(+2.88%) |
Feb 17, 2016 | 67.30 | 68.33 | 66.47 | 67.56 | 823,454 | +0.40(+0.60%) |
Feb 16, 2016 | 65.66 | 67.39 | 65.01 | 67.16 | 1,072,754 | +2.15(+3.31%) |
Feb 12, 2016 | 65.11 | 65.01 | 65.01 | 65.01 | 991,282 | +0.47(+0.73%) |
Feb 11, 2016 | 64.67 | 65.30 | 63.82 | 64.54 | 773,677 | -1.03(-1.57%) |
Feb 10, 2016 | 65.02 | 66.22 | 64.56 | 65.56 | 1,183,304 | +0.79(+1.22%) |
Feb 09, 2016 | 63.72 | 65.51 | 63.62 | 64.77 | 829,635 | +0.41(+0.64%) |
Feb 08, 2016 | 64.95 | 65.40 | 63.05 | 64.36 | 872,441 | -0.70(-1.08%) |
Feb 05, 2016 | 66.39 | 67.54 | 64.83 | 65.06 | 1,286,284 | -1.57(-2.36%) |
Feb 04, 2016 | 68.80 | 70.22 | 65.48 | 66.64 | 2,177,050 | -3.68(-5.23%) |
Feb 03, 2016 | 70.58 | 71.62 | 69.22 | 70.32 | 1,224,112 | +0.05(+0.06%) |
Feb 02, 2016 | 71.24 | 71.70 | 70.10 | 70.27 | 1,003,084 | -1.09(-1.53%) |