Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.06 | 74.07 | 72.99 | 73.32 | 323,143 | -0.82(-1.11%) |
Apr 28, 2016 | 74.22 | 75.10 | 73.94 | 74.15 | 409,187 | -0.17(-0.23%) |
Apr 27, 2016 | 74.28 | 74.94 | 73.57 | 74.32 | 378,801 | -0.09(-0.12%) |
Apr 26, 2016 | 74.11 | 74.75 | 73.60 | 74.41 | 288,910 | +0.31(+0.42%) |
Apr 25, 2016 | 74.00 | 74.52 | 73.28 | 74.10 | 406,446 | +0.01(+0.01%) |
Apr 22, 2016 | 74.25 | 74.64 | 73.53 | 74.09 | 334,467 | -0.20(-0.27%) |
Apr 21, 2016 | 75.24 | 75.24 | 74.27 | 74.29 | 385,385 | -0.90(-1.19%) |
Apr 20, 2016 | 75.22 | 75.74 | 74.72 | 75.19 | 282,841 | -0.22(-0.29%) |
Apr 19, 2016 | 75.25 | 75.58 | 74.47 | 75.40 | 394,142 | +0.78(+1.04%) |
Apr 18, 2016 | 74.12 | 74.79 | 74.12 | 74.63 | 399,399 | +0.05(+0.07%) |
Apr 15, 2016 | 74.52 | 74.83 | 74.19 | 74.57 | 408,861 | +0.14(+0.19%) |
Apr 14, 2016 | 74.57 | 74.91 | 74.04 | 74.43 | 425,574 | -0.27(-0.36%) |
Apr 13, 2016 | 74.83 | 75.07 | 74.08 | 74.70 | 359,211 | +0.34(+0.46%) |
Apr 12, 2016 | 75.03 | 75.03 | 73.75 | 74.36 | 422,997 | -0.44(-0.59%) |
Apr 11, 2016 | 76.10 | 76.56 | 74.74 | 74.80 | 347,032 | -0.75(-0.99%) |
Apr 08, 2016 | 76.14 | 76.46 | 75.42 | 75.55 | 278,300 | -0.23(-0.30%) |
Apr 07, 2016 | 75.90 | 75.97 | 75.14 | 75.78 | 600,327 | -0.61(-0.79%) |
Apr 06, 2016 | 75.40 | 76.48 | 75.39 | 76.38 | 531,818 | +0.82(+1.09%) |
Apr 05, 2016 | 75.56 | 76.07 | 75.37 | 75.56 | 376,539 | -0.54(-0.71%) |
Apr 04, 2016 | 76.99 | 77.10 | 75.99 | 76.10 | 355,895 | -0.93(-1.21%) |
Apr 01, 2016 | 76.21 | 77.26 | 76.13 | 77.03 | 739,181 | +0.51(+0.66%) |
Mar 31, 2016 | 77.56 | 77.95 | 76.40 | 76.53 | 995,827 | -1.26(-1.62%) |
Mar 30, 2016 | 76.57 | 78.03 | 76.57 | 77.78 | 550,470 | +1.36(+1.78%) |
Mar 29, 2016 | 74.80 | 76.52 | 74.73 | 76.43 | 380,552 | +1.30(+1.73%) |
Mar 28, 2016 | 75.02 | 75.47 | 74.85 | 75.12 | 283,884 | +0.03(+0.04%) |
Mar 24, 2016 | 74.73 | 75.10 | 75.10 | 75.10 | 230,745 | +0.02(+0.02%) |
Mar 23, 2016 | 75.05 | 75.41 | 74.71 | 75.08 | 349,115 | +0.05(+0.06%) |
Mar 22, 2016 | 74.70 | 75.28 | 74.47 | 75.03 | 312,320 | +0.14(+0.18%) |
Mar 21, 2016 | 74.83 | 75.31 | 74.47 | 74.90 | 255,569 | -0.05(-0.07%) |
Mar 18, 2016 | 74.64 | 75.10 | 74.04 | 74.95 | 708,983 | -0.03(-0.04%) |
Mar 17, 2016 | 74.06 | 75.34 | 74.06 | 74.98 | 376,684 | +0.71(+0.96%) |
Mar 16, 2016 | 73.26 | 74.41 | 73.16 | 74.26 | 301,510 | +0.79(+1.07%) |
Mar 15, 2016 | 73.18 | 74.28 | 73.18 | 73.48 | 472,569 | -0.03(-0.04%) |
Mar 14, 2016 | 73.25 | 73.66 | 72.99 | 73.50 | 903,870 | -0.14(-0.18%) |
Mar 11, 2016 | 73.42 | 74.29 | 73.24 | 73.64 | 329,445 | +0.26(+0.36%) |
Mar 10, 2016 | 73.48 | 74.33 | 73.03 | 73.38 | 1,005,283 | +0.06(+0.09%) |
Mar 09, 2016 | 73.58 | 73.83 | 73.14 | 73.31 | 603,317 | +0.03(+0.04%) |
Mar 08, 2016 | 73.69 | 74.04 | 73.21 | 73.29 | 427,742 | -0.86(-1.16%) |
Mar 07, 2016 | 74.01 | 74.36 | 73.65 | 74.15 | 380,574 | -0.24(-0.32%) |
Mar 04, 2016 | 74.27 | 74.59 | 73.31 | 74.38 | 449,552 | +0.07(+0.10%) |
Mar 03, 2016 | 74.13 | 74.47 | 73.74 | 74.31 | 521,655 | +0.02(+0.02%) |
Mar 02, 2016 | 74.94 | 74.95 | 73.55 | 74.29 | 507,824 | -0.59(-0.79%) |
Mar 01, 2016 | 74.77 | 75.14 | 74.05 | 74.88 | 762,461 | +0.46(+0.62%) |
Feb 29, 2016 | 75.26 | 75.78 | 74.33 | 74.42 | 638,611 | -0.65(-0.87%) |
Feb 26, 2016 | 76.43 | 76.68 | 74.67 | 75.07 | 1,003,456 | -1.06(-1.39%) |
Feb 25, 2016 | 75.75 | 76.13 | 75.12 | 76.13 | 306,315 | +0.45(+0.60%) |
Feb 24, 2016 | 75.02 | 75.89 | 74.29 | 75.67 | 388,963 | +0.31(+0.41%) |
Feb 23, 2016 | 75.87 | 76.35 | 75.34 | 75.37 | 847,546 | -0.66(-0.87%) |
Feb 22, 2016 | 75.47 | 76.39 | 75.41 | 76.03 | 718,892 | +1.16(+1.55%) |
Feb 19, 2016 | 73.96 | 75.12 | 73.76 | 74.86 | 431,339 | +0.81(+1.10%) |
Feb 18, 2016 | 72.55 | 74.07 | 72.18 | 74.05 | 708,696 | +1.88(+2.61%) |
Feb 17, 2016 | 73.26 | 73.68 | 71.77 | 72.17 | 543,908 | -0.86(-1.17%) |
Feb 16, 2016 | 72.64 | 73.34 | 72.64 | 73.02 | 913,793 | +1.52(+2.12%) |
Feb 12, 2016 | 69.89 | 71.51 | 71.51 | 71.51 | 723,622 | +2.06(+2.96%) |
Feb 11, 2016 | 68.59 | 69.85 | 68.42 | 69.45 | 396,813 | -0.26(-0.38%) |
Feb 10, 2016 | 69.48 | 70.57 | 69.03 | 69.71 | 484,026 | +0.63(+0.91%) |
Feb 09, 2016 | 68.19 | 69.54 | 67.64 | 69.08 | 686,747 | +0.03(+0.04%) |
Feb 08, 2016 | 70.33 | 70.50 | 68.62 | 69.05 | 748,864 | -1.84(-2.60%) |
Feb 05, 2016 | 71.92 | 72.05 | 70.36 | 70.89 | 745,115 | -1.03(-1.43%) |
Feb 04, 2016 | 71.64 | 71.97 | 68.60 | 71.92 | 663,145 | -0.12(-0.16%) |
Feb 03, 2016 | 72.86 | 74.75 | 70.90 | 72.04 | 1,105,250 | -0.75(-1.03%) |
Feb 02, 2016 | 72.94 | 73.54 | 72.44 | 72.79 | 675,088 | -0.57(-0.77%) |