Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 76.68 | 76.68 | 75.63 | 75.94 | 1,198,239 | -1.08(-1.41%) |
Apr 28, 2016 | 77.23 | 77.71 | 76.84 | 77.03 | 610,697 | -0.70(-0.91%) |
Apr 27, 2016 | 77.59 | 77.91 | 77.13 | 77.73 | 745,819 | +0.01(+0.01%) |
Apr 26, 2016 | 76.70 | 77.84 | 76.70 | 77.72 | 634,938 | +1.04(+1.36%) |
Apr 25, 2016 | 76.56 | 76.80 | 76.14 | 76.68 | 490,356 | +0.09(+0.12%) |
Apr 22, 2016 | 76.13 | 77.08 | 76.12 | 76.58 | 929,471 | +0.47(+0.61%) |
Apr 21, 2016 | 76.54 | 76.77 | 75.79 | 76.12 | 919,969 | -0.24(-0.31%) |
Apr 20, 2016 | 76.61 | 76.92 | 75.63 | 76.35 | 1,267,316 | -0.31(-0.40%) |
Apr 19, 2016 | 79.13 | 79.13 | 76.39 | 76.66 | 2,110,700 | -2.33(-2.96%) |
Apr 18, 2016 | 78.30 | 79.00 | 78.12 | 79.00 | 1,277,958 | +0.34(+0.43%) |
Apr 15, 2016 | 78.18 | 78.97 | 78.01 | 78.66 | 961,531 | +0.78(+1.00%) |
Apr 14, 2016 | 78.57 | 78.57 | 77.63 | 77.88 | 1,025,330 | -0.72(-0.92%) |
Apr 13, 2016 | 77.63 | 78.69 | 77.56 | 78.60 | 797,192 | +1.38(+1.78%) |
Apr 12, 2016 | 76.76 | 77.39 | 75.94 | 77.22 | 1,156,140 | +0.63(+0.83%) |
Apr 11, 2016 | 77.18 | 77.57 | 76.59 | 76.59 | 697,929 | -0.32(-0.41%) |
Apr 08, 2016 | 77.26 | 77.37 | 76.64 | 76.91 | 669,277 | +0.22(+0.29%) |
Apr 07, 2016 | 77.41 | 77.63 | 76.27 | 76.68 | 656,766 | -0.89(-1.15%) |
Apr 06, 2016 | 77.42 | 77.63 | 76.38 | 77.58 | 1,176,596 | +0.25(+0.33%) |
Apr 05, 2016 | 77.97 | 78.24 | 77.03 | 77.33 | 1,491,733 | -0.47(-0.60%) |
Apr 04, 2016 | 78.28 | 78.37 | 77.37 | 77.79 | 1,080,779 | -1.12(-1.41%) |
Apr 01, 2016 | 78.05 | 78.96 | 77.89 | 78.91 | 827,199 | +0.28(+0.36%) |
Mar 31, 2016 | 78.43 | 78.81 | 77.95 | 78.62 | 860,826 | +0.19(+0.24%) |
Mar 30, 2016 | 78.40 | 78.66 | 77.97 | 78.43 | 504,119 | +0.40(+0.52%) |
Mar 29, 2016 | 77.44 | 78.16 | 77.18 | 78.03 | 856,615 | +0.61(+0.79%) |
Mar 28, 2016 | 77.59 | 77.83 | 77.28 | 77.42 | 448,856 | +0.09(+0.12%) |
Mar 24, 2016 | 76.86 | 77.33 | 77.33 | 77.33 | 764,944 | +0.08(+0.10%) |
Mar 23, 2016 | 76.72 | 77.64 | 76.39 | 77.25 | 816,022 | +0.53(+0.69%) |
Mar 22, 2016 | 77.25 | 77.30 | 76.65 | 76.72 | 899,846 | -0.45(-0.58%) |
Mar 21, 2016 | 77.39 | 77.52 | 76.42 | 77.17 | 974,036 | -0.42(-0.54%) |
Mar 18, 2016 | 78.20 | 78.20 | 76.95 | 77.59 | 1,721,380 | -0.28(-0.37%) |
Mar 17, 2016 | 75.85 | 77.97 | 75.56 | 77.87 | 1,683,818 | +2.25(+2.97%) |
Mar 16, 2016 | 74.99 | 75.76 | 74.67 | 75.62 | 711,873 | +0.55(+0.73%) |
Mar 15, 2016 | 74.61 | 75.21 | 74.51 | 75.08 | 592,780 | -0.09(-0.13%) |
Mar 14, 2016 | 75.32 | 75.53 | 74.95 | 75.17 | 505,744 | -0.29(-0.39%) |
Mar 11, 2016 | 74.95 | 75.58 | 74.79 | 75.47 | 838,815 | +1.15(+1.54%) |
Mar 10, 2016 | 74.52 | 74.61 | 73.54 | 74.32 | 687,570 | -0.02(-0.02%) |
Mar 09, 2016 | 74.37 | 74.62 | 73.45 | 74.33 | 627,445 | +0.06(+0.07%) |
Mar 08, 2016 | 74.40 | 74.88 | 74.12 | 74.28 | 870,669 | -0.50(-0.67%) |
Mar 07, 2016 | 73.90 | 74.96 | 73.78 | 74.78 | 952,264 | +0.67(+0.91%) |
Mar 04, 2016 | 74.22 | 74.37 | 73.69 | 74.11 | 878,854 | -0.22(-0.30%) |
Mar 03, 2016 | 74.09 | 74.43 | 73.60 | 74.33 | 715,031 | +0.31(+0.42%) |
Mar 02, 2016 | 72.80 | 74.15 | 72.37 | 74.02 | 1,358,516 | +0.92(+1.26%) |
Mar 01, 2016 | 71.48 | 73.13 | 71.33 | 73.09 | 1,098,216 | +2.26(+3.19%) |
Feb 29, 2016 | 71.67 | 72.01 | 70.83 | 70.83 | 1,281,867 | -0.87(-1.22%) |
Feb 26, 2016 | 72.44 | 72.63 | 71.29 | 71.70 | 842,323 | -0.48(-0.66%) |
Feb 25, 2016 | 71.97 | 72.38 | 71.29 | 72.18 | 859,865 | +0.65(+0.91%) |
Feb 24, 2016 | 71.11 | 71.57 | 70.76 | 71.53 | 1,045,675 | -0.56(-0.77%) |
Feb 23, 2016 | 72.53 | 72.90 | 71.92 | 72.09 | 680,298 | -0.50(-0.69%) |
Feb 22, 2016 | 72.90 | 73.18 | 72.26 | 72.59 | 1,033,543 | +0.25(+0.35%) |
Feb 19, 2016 | 70.86 | 72.64 | 70.58 | 72.34 | 1,681,511 | +1.01(+1.41%) |
Feb 18, 2016 | 70.82 | 71.72 | 70.66 | 71.33 | 1,396,840 | +0.61(+0.86%) |
Feb 17, 2016 | 70.06 | 70.75 | 69.53 | 70.73 | 1,568,586 | +0.32(+0.46%) |
Feb 16, 2016 | 69.43 | 72.22 | 66.99 | 70.41 | 2,908,183 | +1.38(+1.99%) |
Feb 12, 2016 | 68.30 | 69.03 | 69.03 | 69.03 | 2,089,583 | +1.12(+1.64%) |
Feb 11, 2016 | 67.03 | 68.34 | 66.61 | 67.92 | 1,793,759 | +0.17(+0.26%) |
Feb 10, 2016 | 68.15 | 68.83 | 67.34 | 67.74 | 1,223,970 | -0.13(-0.20%) |
Feb 09, 2016 | 66.42 | 68.34 | 66.42 | 67.88 | 1,324,212 | +0.88(+1.31%) |
Feb 08, 2016 | 65.99 | 67.19 | 65.36 | 67.00 | 1,423,938 | +0.36(+0.54%) |
Feb 05, 2016 | 67.59 | 67.59 | 66.29 | 66.64 | 1,258,925 | -0.96(-1.42%) |
Feb 04, 2016 | 65.57 | 67.65 | 65.57 | 67.59 | 1,321,801 | +1.72(+2.61%) |
Feb 03, 2016 | 65.50 | 66.08 | 64.68 | 65.87 | 1,042,028 | +0.92(+1.42%) |
Feb 02, 2016 | 65.21 | 65.36 | 64.66 | 64.95 | 663,530 | -0.97(-1.48%) |