Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.18 | 74.63 | 73.07 | 74.30 | 10,483,340 | +0.52(+0.71%) |
Apr 28, 2016 | 74.99 | 75.23 | 73.48 | 73.78 | 10,311,671 | -1.21(-1.61%) |
Apr 27, 2016 | 75.62 | 75.93 | 73.95 | 74.99 | 11,898,105 | -0.93(-1.22%) |
Apr 26, 2016 | 76.15 | 76.83 | 75.14 | 75.92 | 9,973,245 | -0.22(-0.29%) |
Apr 25, 2016 | 77.07 | 77.11 | 75.98 | 76.14 | 9,532,069 | -1.01(-1.31%) |
Apr 22, 2016 | 77.38 | 82.95 | 76.44 | 77.15 | 8,956,126 | -0.86(-1.10%) |
Apr 21, 2016 | 78.30 | 78.98 | 77.45 | 78.01 | 9,130,353 | -0.42(-0.53%) |
Apr 20, 2016 | 76.29 | 78.94 | 76.28 | 78.43 | 15,440,729 | +1.69(+2.20%) |
Apr 19, 2016 | 76.49 | 77.72 | 75.78 | 76.74 | 15,264,161 | +0.43(+0.57%) |
Apr 18, 2016 | 75.83 | 76.41 | 75.05 | 76.30 | 8,041,074 | +0.04(+0.05%) |
Apr 15, 2016 | 76.73 | 77.02 | 75.77 | 76.27 | 12,124,427 | -0.62(-0.80%) |
Apr 14, 2016 | 76.59 | 77.12 | 75.68 | 76.88 | 13,058,243 | -0.03(-0.04%) |
Apr 13, 2016 | 76.04 | 76.99 | 75.83 | 76.91 | 14,649,501 | +1.72(+2.29%) |
Apr 12, 2016 | 75.33 | 75.56 | 74.24 | 75.19 | 7,365,701 | +0.14(+0.19%) |
Apr 11, 2016 | 75.40 | 75.90 | 74.78 | 75.05 | 8,176,454 | +0.23(+0.31%) |
Apr 08, 2016 | 75.59 | 76.06 | 74.00 | 74.82 | 8,699,158 | -0.14(-0.18%) |
Apr 07, 2016 | 74.94 | 75.91 | 74.54 | 74.95 | 11,325,236 | -1.03(-1.36%) |
Apr 06, 2016 | 74.65 | 76.44 | 74.55 | 75.98 | 9,388,026 | +1.31(+1.76%) |
Apr 05, 2016 | 75.52 | 75.61 | 74.28 | 74.67 | 9,942,537 | -1.70(-2.23%) |
Apr 04, 2016 | 75.65 | 76.83 | 75.64 | 76.37 | 10,164,241 | +0.34(+0.44%) |
Apr 01, 2016 | 75.56 | 76.31 | 75.52 | 76.03 | 9,590,701 | -0.29(-0.38%) |
Mar 31, 2016 | 75.81 | 77.11 | 75.72 | 76.32 | 11,719,871 | +0.16(+0.22%) |
Mar 30, 2016 | 76.30 | 76.83 | 75.85 | 76.16 | 11,074,524 | +0.75(+1.00%) |
Mar 29, 2016 | 73.01 | 75.56 | 72.98 | 75.41 | 12,978,179 | +1.55(+2.09%) |
Mar 28, 2016 | 73.83 | 74.26 | 72.33 | 73.86 | 6,297,460 | +0.60(+0.82%) |
Mar 24, 2016 | 72.58 | 73.26 | 73.26 | 73.26 | 9,146,705 | -0.68(-0.91%) |
Mar 23, 2016 | 75.48 | 76.27 | 73.54 | 73.94 | 11,189,518 | -1.56(-2.07%) |
Mar 22, 2016 | 74.36 | 75.86 | 74.27 | 75.50 | 9,471,385 | +0.07(+0.09%) |
Mar 21, 2016 | 74.45 | 76.95 | 74.30 | 75.43 | 16,041,723 | +1.80(+2.44%) |
Mar 18, 2016 | 72.40 | 73.69 | 72.15 | 73.64 | 13,823,604 | +1.93(+2.69%) |
Mar 17, 2016 | 71.23 | 71.82 | 70.99 | 71.71 | 9,758,034 | +0.72(+1.02%) |
Mar 16, 2016 | 69.54 | 71.14 | 69.40 | 70.98 | 7,973,676 | +1.23(+1.76%) |
Mar 15, 2016 | 70.13 | 70.34 | 69.29 | 69.76 | 8,669,998 | -1.08(-1.53%) |
Mar 14, 2016 | 71.47 | 71.87 | 70.39 | 70.84 | 11,462,324 | -0.64(-0.89%) |
Mar 11, 2016 | 70.09 | 71.47 | 69.75 | 71.47 | 11,617,127 | +1.97(+2.83%) |
Mar 10, 2016 | 70.02 | 70.55 | 68.19 | 69.50 | 11,646,142 | -0.44(-0.64%) |
Mar 09, 2016 | 69.14 | 70.12 | 68.26 | 69.95 | 7,534,764 | +1.31(+1.91%) |
Mar 08, 2016 | 69.92 | 70.16 | 68.53 | 68.64 | 8,976,070 | -1.76(-2.50%) |
Mar 07, 2016 | 69.73 | 71.45 | 69.53 | 70.39 | 11,641,513 | +0.65(+0.93%) |
Mar 04, 2016 | 68.53 | 70.12 | 68.33 | 69.75 | 11,145,349 | +1.16(+1.69%) |
Mar 03, 2016 | 68.87 | 70.10 | 68.11 | 68.59 | 12,005,652 | -0.22(-0.32%) |
Mar 02, 2016 | 69.57 | 69.57 | 68.33 | 68.81 | 10,872,890 | +0.38(+0.55%) |
Mar 01, 2016 | 67.62 | 69.38 | 67.47 | 68.43 | 14,496,247 | +1.98(+2.98%) |
Feb 29, 2016 | 65.32 | 68.16 | 65.25 | 66.45 | 18,621,004 | +1.83(+2.84%) |
Feb 26, 2016 | 65.76 | 66.47 | 64.57 | 64.62 | 12,512,684 | +0.24(+0.37%) |
Feb 25, 2016 | 63.42 | 64.43 | 62.45 | 64.38 | 15,185,929 | -0.55(-0.85%) |
Feb 24, 2016 | 63.90 | 65.37 | 62.98 | 64.93 | 11,157,202 | +0.25(+0.39%) |
Feb 23, 2016 | 66.15 | 66.31 | 64.19 | 64.68 | 13,333,412 | -1.81(-2.72%) |
Feb 22, 2016 | 65.96 | 67.15 | 65.65 | 66.48 | 13,827,075 | +1.51(+2.32%) |
Feb 19, 2016 | 64.51 | 65.43 | 63.83 | 64.98 | 12,772,435 | +0.73(+1.14%) |
Feb 18, 2016 | 64.70 | 66.15 | 63.96 | 64.24 | 15,062,831 | +0.14(+0.21%) |
Feb 17, 2016 | 64.87 | 65.08 | 63.43 | 64.11 | 14,965,711 | +0.09(+0.14%) |
Feb 16, 2016 | 62.21 | 64.60 | 61.85 | 64.02 | 22,494,596 | +5.22(+8.87%) |
Feb 12, 2016 | 59.17 | 58.80 | 58.80 | 58.80 | 14,154,437 | +0.31(+0.53%) |
Feb 11, 2016 | 58.19 | 59.52 | 57.80 | 58.50 | 15,538,109 | -1.17(-1.96%) |
Feb 10, 2016 | 59.78 | 60.93 | 58.78 | 59.66 | 9,314,701 | +0.38(+0.64%) |
Feb 09, 2016 | 58.05 | 60.09 | 57.25 | 59.29 | 13,186,129 | +0.28(+0.47%) |
Feb 08, 2016 | 58.81 | 59.92 | 58.38 | 59.01 | 16,728,130 | -1.49(-2.46%) |
Feb 05, 2016 | 62.49 | 62.64 | 60.05 | 60.49 | 13,298,347 | -2.14(-3.42%) |
Feb 04, 2016 | 62.13 | 63.47 | 60.94 | 62.64 | 23,721,800 | +1.37(+2.24%) |
Feb 03, 2016 | 63.35 | 63.48 | 58.78 | 61.27 | 33,047,334 | -1.59(-2.53%) |
Feb 02, 2016 | 64.75 | 65.42 | 62.45 | 62.86 | 19,826,718 | -1.87(-2.89%) |