Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.15 | 79.76 | 78.95 | 79.48 | 3,326,917 | +0.12(+0.15%) |
Apr 28, 2016 | 79.51 | 80.59 | 78.72 | 79.36 | 5,564,972 | -1.17(-1.46%) |
Apr 27, 2016 | 80.40 | 80.81 | 79.77 | 80.53 | 3,796,476 | +0.17(+0.22%) |
Apr 26, 2016 | 79.68 | 80.45 | 79.66 | 80.36 | 2,930,347 | +0.88(+1.10%) |
Apr 25, 2016 | 79.50 | 79.66 | 78.99 | 79.48 | 2,289,459 | -0.34(-0.43%) |
Apr 22, 2016 | 79.73 | 80.19 | 79.57 | 79.82 | 2,863,837 | +0.40(+0.50%) |
Apr 21, 2016 | 80.03 | 80.24 | 79.38 | 79.42 | 2,891,497 | -0.89(-1.11%) |
Apr 20, 2016 | 80.90 | 81.10 | 80.29 | 80.31 | 2,581,477 | -0.51(-0.63%) |
Apr 19, 2016 | 80.38 | 80.95 | 80.31 | 80.82 | 2,686,459 | +0.50(+0.62%) |
Apr 18, 2016 | 79.82 | 80.38 | 79.49 | 80.32 | 1,762,650 | +0.48(+0.61%) |
Apr 15, 2016 | 79.64 | 80.17 | 79.53 | 79.84 | 3,527,439 | +0.35(+0.44%) |
Apr 14, 2016 | 79.90 | 80.17 | 79.28 | 79.49 | 2,765,528 | -0.35(-0.44%) |
Apr 13, 2016 | 79.86 | 80.31 | 79.79 | 79.84 | 2,645,004 | +0.23(+0.29%) |
Apr 12, 2016 | 78.73 | 79.91 | 78.67 | 79.60 | 3,378,400 | +1.04(+1.32%) |
Apr 11, 2016 | 79.13 | 79.66 | 78.52 | 78.57 | 2,541,424 | -0.34(-0.43%) |
Apr 08, 2016 | 79.04 | 79.67 | 78.70 | 78.91 | 2,293,722 | +0.24(+0.31%) |
Apr 07, 2016 | 78.59 | 79.01 | 78.23 | 78.67 | 2,786,224 | -0.51(-0.65%) |
Apr 06, 2016 | 78.69 | 79.30 | 78.27 | 79.18 | 3,187,305 | +0.57(+0.72%) |
Apr 05, 2016 | 78.98 | 79.23 | 78.48 | 78.61 | 2,880,139 | -0.73(-0.92%) |
Apr 04, 2016 | 79.46 | 79.99 | 79.17 | 79.34 | 3,696,389 | -0.05(-0.07%) |
Apr 01, 2016 | 79.37 | 79.67 | 78.98 | 79.39 | 3,654,341 | -0.39(-0.49%) |
Mar 31, 2016 | 79.92 | 80.11 | 79.63 | 79.79 | 4,367,489 | -0.20(-0.25%) |
Mar 30, 2016 | 80.46 | 80.65 | 79.94 | 79.98 | 3,011,080 | -0.28(-0.35%) |
Mar 29, 2016 | 79.37 | 80.41 | 79.14 | 80.26 | 2,628,496 | +0.79(+0.99%) |
Mar 28, 2016 | 79.72 | 79.86 | 79.34 | 79.47 | 2,552,477 | -0.28(-0.35%) |
Mar 24, 2016 | 78.92 | 79.75 | 79.75 | 79.75 | 2,639,489 | +0.42(+0.52%) |
Mar 23, 2016 | 79.23 | 79.59 | 79.10 | 79.34 | 2,921,937 | +0.02(+0.02%) |
Mar 22, 2016 | 79.02 | 79.67 | 78.91 | 79.32 | 3,281,766 | -0.22(-0.28%) |
Mar 21, 2016 | 79.14 | 79.79 | 79.00 | 79.54 | 3,687,631 | +0.12(+0.15%) |
Mar 18, 2016 | 78.60 | 79.74 | 78.54 | 79.42 | 6,561,670 | +0.94(+1.20%) |
Mar 17, 2016 | 78.02 | 78.96 | 77.61 | 78.48 | 6,135,368 | +1.57(+2.05%) |
Mar 16, 2016 | 76.56 | 77.26 | 76.18 | 76.91 | 2,976,891 | +0.19(+0.25%) |
Mar 15, 2016 | 76.38 | 76.81 | 76.09 | 76.72 | 2,374,624 | +0.10(+0.13%) |
Mar 14, 2016 | 76.07 | 76.86 | 76.01 | 76.62 | 2,772,200 | +0.36(+0.47%) |
Mar 11, 2016 | 75.78 | 76.48 | 75.78 | 76.27 | 3,060,402 | +0.72(+0.95%) |
Mar 10, 2016 | 75.69 | 75.69 | 74.78 | 75.55 | 3,245,633 | +0.23(+0.31%) |
Mar 09, 2016 | 75.27 | 75.76 | 74.81 | 75.31 | 4,551,166 | -0.80(-1.05%) |
Mar 08, 2016 | 76.06 | 76.89 | 75.93 | 76.12 | 3,945,665 | -0.51(-0.67%) |
Mar 07, 2016 | 75.62 | 76.68 | 75.47 | 76.63 | 4,428,006 | +0.68(+0.90%) |
Mar 04, 2016 | 75.31 | 76.01 | 75.28 | 75.95 | 5,009,684 | +0.59(+0.78%) |
Mar 03, 2016 | 74.47 | 75.47 | 74.40 | 75.36 | 3,359,224 | +0.64(+0.86%) |
Mar 02, 2016 | 74.20 | 74.86 | 74.19 | 74.72 | 3,442,534 | +0.31(+0.42%) |
Mar 01, 2016 | 73.70 | 74.47 | 73.40 | 74.41 | 3,525,485 | +1.37(+1.87%) |
Feb 29, 2016 | 73.71 | 73.91 | 73.01 | 73.04 | 4,129,628 | -0.67(-0.91%) |
Feb 26, 2016 | 74.11 | 74.53 | 73.69 | 73.71 | 3,137,271 | -0.21(-0.29%) |
Feb 25, 2016 | 73.50 | 74.02 | 72.98 | 73.92 | 2,837,855 | +0.64(+0.88%) |
Feb 24, 2016 | 72.77 | 73.40 | 72.16 | 73.28 | 3,128,668 | -0.08(-0.10%) |
Feb 23, 2016 | 73.46 | 73.54 | 72.63 | 73.36 | 4,890,715 | -0.79(-1.07%) |
Feb 22, 2016 | 73.66 | 74.82 | 74.07 | 74.15 | 3,403,077 | +0.49(+0.67%) |
Feb 19, 2016 | 73.54 | 73.75 | 72.99 | 73.66 | 3,057,650 | -0.07(-0.09%) |
Feb 18, 2016 | 74.00 | 74.17 | 73.56 | 73.73 | 3,509,315 | -0.05(-0.06%) |
Feb 17, 2016 | 74.15 | 74.67 | 73.75 | 73.77 | 4,001,926 | -0.20(-0.26%) |
Feb 16, 2016 | 73.48 | 74.31 | 73.18 | 73.97 | 4,271,542 | +0.98(+1.35%) |
Feb 12, 2016 | 72.23 | 72.98 | 72.98 | 72.98 | 4,352,876 | +1.62(+2.27%) |
Feb 11, 2016 | 70.99 | 71.82 | 70.71 | 71.36 | 5,192,706 | -0.77(-1.07%) |
Feb 10, 2016 | 73.20 | 73.55 | 71.96 | 72.14 | 4,841,383 | -1.06(-1.45%) |
Feb 09, 2016 | 72.31 | 74.19 | 72.28 | 73.19 | 7,230,429 | +0.17(+0.24%) |
Feb 08, 2016 | 70.84 | 73.11 | 70.78 | 73.02 | 6,054,649 | +1.45(+2.02%) |
Feb 05, 2016 | 71.95 | 72.56 | 71.35 | 71.57 | 5,694,113 | -0.66(-0.91%) |
Feb 04, 2016 | 71.54 | 72.80 | 71.42 | 72.23 | 7,389,483 | +0.69(+0.97%) |
Feb 03, 2016 | 71.47 | 71.84 | 70.52 | 71.54 | 6,471,648 | +0.48(+0.68%) |
Feb 02, 2016 | 71.38 | 72.05 | 70.55 | 71.06 | 10,172,840 | +0.46(+0.65%) |