Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 73.55 | 73.64 | 72.80 | 73.39 | 1,093,119 | -0.34(-0.46%) |
Apr 28, 2016 | 74.07 | 74.58 | 73.62 | 73.73 | 321,647 | -0.88(-1.18%) |
Apr 27, 2016 | 74.04 | 74.73 | 74.04 | 74.62 | 305,724 | +0.62(+0.83%) |
Apr 26, 2016 | 73.63 | 74.00 | 73.55 | 74.00 | 184,203 | +0.58(+0.78%) |
Apr 25, 2016 | 73.56 | 73.64 | 73.15 | 73.42 | 309,406 | -0.38(-0.51%) |
Apr 22, 2016 | 73.47 | 73.94 | 73.43 | 73.80 | 240,905 | +0.46(+0.63%) |
Apr 21, 2016 | 74.00 | 74.09 | 73.27 | 73.34 | 273,369 | -0.62(-0.83%) |
Apr 20, 2016 | 74.02 | 74.33 | 73.67 | 73.96 | 347,038 | -0.02(-0.02%) |
Apr 19, 2016 | 73.64 | 74.09 | 73.58 | 73.97 | 189,246 | +0.57(+0.77%) |
Apr 18, 2016 | 72.59 | 73.41 | 72.59 | 73.41 | 212,242 | +0.48(+0.65%) |
Apr 15, 2016 | 72.74 | 72.96 | 72.67 | 72.93 | 219,482 | +0.12(+0.16%) |
Apr 14, 2016 | 72.97 | 73.03 | 72.65 | 72.82 | 390,786 | -0.29(-0.40%) |
Apr 13, 2016 | 72.62 | 73.11 | 72.47 | 73.11 | 245,637 | +0.92(+1.27%) |
Apr 12, 2016 | 71.66 | 72.31 | 71.35 | 72.19 | 359,827 | +0.63(+0.89%) |
Apr 11, 2016 | 71.86 | 72.24 | 71.53 | 71.56 | 186,784 | +0.08(+0.10%) |
Apr 08, 2016 | 71.83 | 72.05 | 71.30 | 71.48 | 130,727 | +0.21(+0.29%) |
Apr 07, 2016 | 71.68 | 72.04 | 70.91 | 71.27 | 241,795 | -0.81(-1.12%) |
Apr 06, 2016 | 71.44 | 72.09 | 71.21 | 72.08 | 296,903 | +0.65(+0.91%) |
Apr 05, 2016 | 71.94 | 71.96 | 71.36 | 71.43 | 339,954 | -0.83(-1.15%) |
Apr 04, 2016 | 72.93 | 72.93 | 72.16 | 72.26 | 258,035 | -0.63(-0.86%) |
Apr 01, 2016 | 72.16 | 72.95 | 71.87 | 72.89 | 1,022,886 | +0.22(+0.30%) |
Mar 31, 2016 | 72.65 | 72.79 | 72.47 | 72.67 | 488,896 | +0.04(+0.06%) |
Mar 30, 2016 | 72.82 | 72.97 | 72.37 | 72.63 | 383,653 | +0.22(+0.30%) |
Mar 29, 2016 | 71.48 | 72.42 | 71.34 | 72.41 | 193,259 | +0.72(+1.00%) |
Mar 28, 2016 | 71.73 | 71.90 | 71.39 | 71.70 | 204,532 | +0.18(+0.24%) |
Mar 24, 2016 | 71.11 | 71.52 | 71.52 | 71.52 | 357,477 | -0.08(-0.12%) |
Mar 23, 2016 | 72.21 | 72.21 | 71.60 | 71.61 | 329,618 | -0.83(-1.15%) |
Mar 22, 2016 | 72.06 | 72.64 | 71.95 | 72.44 | 263,308 | +0.03(+0.05%) |
Mar 21, 2016 | 72.27 | 72.53 | 72.09 | 72.41 | 380,401 | -0.02(-0.02%) |
Mar 18, 2016 | 72.49 | 72.76 | 72.25 | 72.42 | 250,741 | +0.24(+0.34%) |
Mar 17, 2016 | 71.44 | 72.36 | 71.31 | 72.18 | 216,222 | +0.75(+1.05%) |
Mar 16, 2016 | 70.41 | 71.50 | 70.27 | 71.43 | 490,389 | +0.77(+1.09%) |
Mar 15, 2016 | 70.83 | 70.83 | 70.43 | 70.66 | 236,663 | -0.63(-0.88%) |
Mar 14, 2016 | 71.28 | 71.45 | 70.98 | 71.29 | 270,856 | -0.20(-0.28%) |
Mar 11, 2016 | 70.76 | 71.51 | 70.76 | 71.49 | 188,785 | +1.42(+2.03%) |
Mar 10, 2016 | 70.12 | 70.44 | 69.27 | 70.07 | 267,727 | +0.11(+0.15%) |
Mar 09, 2016 | 69.87 | 70.17 | 69.54 | 69.96 | 221,712 | +0.43(+0.62%) |
Mar 08, 2016 | 70.28 | 70.47 | 69.43 | 69.53 | 238,672 | -1.17(-1.66%) |
Mar 07, 2016 | 70.12 | 70.88 | 70.03 | 70.70 | 241,917 | +0.27(+0.39%) |
Mar 04, 2016 | 70.22 | 70.33 | 69.91 | 70.43 | 386,463 | +0.22(+0.32%) |
Mar 03, 2016 | 69.40 | 70.23 | 69.36 | 70.20 | 521,381 | +0.72(+1.04%) |
Mar 02, 2016 | 68.63 | 69.50 | 68.54 | 69.48 | 192,750 | +0.76(+1.11%) |
Mar 01, 2016 | 67.97 | 68.77 | 67.70 | 68.71 | 234,218 | +1.27(+1.89%) |
Feb 29, 2016 | 67.91 | 68.18 | 67.39 | 67.44 | 317,968 | -0.47(-0.70%) |
Feb 26, 2016 | 68.22 | 68.34 | 67.78 | 67.92 | 251,681 | +0.07(+0.11%) |
Feb 25, 2016 | 67.25 | 67.84 | 66.92 | 67.84 | 156,447 | +0.76(+1.14%) |
Feb 24, 2016 | 66.07 | 67.13 | 65.70 | 67.08 | 282,568 | +0.35(+0.52%) |
Feb 23, 2016 | 67.18 | 67.40 | 66.65 | 66.73 | 269,192 | -0.70(-1.04%) |
Feb 22, 2016 | 66.95 | 67.44 | 66.85 | 67.43 | 290,611 | +1.16(+1.76%) |
Feb 19, 2016 | 66.03 | 66.32 | 65.60 | 66.26 | 243,278 | -0.10(-0.15%) |
Feb 18, 2016 | 66.45 | 66.58 | 66.02 | 66.36 | 266,175 | -0.01(-0.01%) |
Feb 17, 2016 | 65.91 | 66.57 | 65.83 | 66.37 | 461,801 | +0.93(+1.42%) |
Feb 16, 2016 | 65.01 | 65.44 | 64.40 | 65.44 | 321,210 | +1.38(+2.15%) |
Feb 12, 2016 | 63.14 | 64.06 | 64.06 | 64.06 | 329,290 | +1.45(+2.31%) |
Feb 11, 2016 | 62.77 | 63.20 | 62.06 | 62.61 | 490,253 | -1.23(-1.93%) |
Feb 10, 2016 | 64.21 | 64.70 | 63.80 | 63.84 | 432,966 | -0.01(-0.01%) |
Feb 09, 2016 | 63.13 | 64.23 | 63.13 | 63.85 | 414,787 | -0.04(-0.06%) |
Feb 08, 2016 | 64.53 | 64.60 | 63.09 | 63.89 | 395,955 | -1.31(-2.00%) |
Feb 05, 2016 | 65.98 | 66.19 | 65.11 | 65.20 | 399,267 | -0.91(-1.38%) |
Feb 04, 2016 | 65.67 | 66.74 | 65.52 | 66.11 | 320,038 | +0.23(+0.35%) |
Feb 03, 2016 | 65.72 | 66.04 | 64.34 | 65.88 | 704,895 | +0.74(+1.14%) |
Feb 02, 2016 | 65.95 | 65.95 | 64.92 | 65.14 | 503,687 | -1.51(-2.27%) |