Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 73.06 | 73.49 | 72.35 | 72.80 | 1,499,023 | -0.70(-0.95%) |
Apr 28, 2016 | 72.96 | 73.70 | 72.72 | 73.50 | 376,545 | +0.09(+0.12%) |
Apr 27, 2016 | 73.33 | 73.70 | 72.43 | 73.41 | 414,695 | +0.20(+0.27%) |
Apr 26, 2016 | 73.15 | 73.77 | 72.85 | 73.22 | 437,206 | +0.21(+0.29%) |
Apr 25, 2016 | 72.38 | 73.16 | 72.02 | 73.01 | 619,275 | +0.40(+0.55%) |
Apr 22, 2016 | 71.55 | 73.02 | 71.14 | 72.61 | 837,487 | +1.26(+1.77%) |
Apr 21, 2016 | 72.14 | 73.10 | 70.76 | 71.34 | 670,466 | -0.72(-1.00%) |
Apr 20, 2016 | 73.44 | 73.44 | 71.93 | 72.07 | 527,908 | -1.41(-1.92%) |
Apr 19, 2016 | 73.56 | 74.01 | 73.09 | 73.48 | 293,686 | +0.02(+0.02%) |
Apr 18, 2016 | 73.51 | 73.78 | 73.14 | 73.46 | 300,070 | -0.05(-0.07%) |
Apr 15, 2016 | 72.43 | 73.63 | 72.32 | 73.51 | 577,748 | +1.14(+1.57%) |
Apr 14, 2016 | 72.16 | 72.52 | 71.42 | 72.38 | 387,123 | +0.28(+0.39%) |
Apr 13, 2016 | 72.65 | 72.65 | 71.62 | 72.10 | 561,952 | -0.38(-0.52%) |
Apr 12, 2016 | 71.38 | 72.75 | 71.31 | 72.47 | 612,419 | +1.36(+1.92%) |
Apr 11, 2016 | 71.37 | 71.86 | 71.10 | 71.11 | 256,549 | -0.14(-0.20%) |
Apr 08, 2016 | 70.74 | 71.90 | 70.68 | 71.25 | 391,538 | +0.92(+1.31%) |
Apr 07, 2016 | 70.51 | 70.92 | 70.04 | 70.33 | 488,594 | -0.43(-0.61%) |
Apr 06, 2016 | 71.12 | 71.19 | 70.21 | 70.76 | 412,512 | -0.52(-0.73%) |
Apr 05, 2016 | 70.89 | 71.34 | 70.73 | 71.27 | 485,734 | -0.02(-0.02%) |
Apr 04, 2016 | 71.11 | 71.37 | 70.67 | 71.29 | 372,009 | +0.36(+0.51%) |
Apr 01, 2016 | 70.83 | 71.14 | 70.26 | 70.93 | 451,825 | -0.26(-0.36%) |
Mar 31, 2016 | 70.73 | 71.38 | 70.59 | 71.19 | 439,765 | +0.42(+0.60%) |
Mar 30, 2016 | 71.37 | 71.47 | 70.50 | 70.77 | 331,547 | -0.42(-0.58%) |
Mar 29, 2016 | 69.94 | 71.22 | 69.54 | 71.18 | 663,410 | +1.26(+1.80%) |
Mar 28, 2016 | 68.84 | 69.99 | 68.48 | 69.92 | 710,255 | +1.20(+1.75%) |
Mar 24, 2016 | 68.40 | 68.72 | 68.72 | 68.72 | 596,563 | +0.02(+0.02%) |
Mar 23, 2016 | 68.48 | 68.86 | 68.01 | 68.70 | 1,103,246 | -0.06(-0.09%) |
Mar 22, 2016 | 67.88 | 68.76 | 67.73 | 68.76 | 722,591 | +0.45(+0.66%) |
Mar 21, 2016 | 68.31 | 68.86 | 67.61 | 68.31 | 803,211 | -0.25(-0.36%) |
Mar 18, 2016 | 68.90 | 69.90 | 68.48 | 68.56 | 1,266,595 | -0.79(-1.14%) |
Mar 17, 2016 | 68.12 | 69.48 | 67.88 | 69.35 | 401,942 | +1.37(+2.02%) |
Mar 16, 2016 | 67.18 | 68.03 | 66.63 | 67.98 | 323,737 | +0.46(+0.68%) |
Mar 15, 2016 | 66.05 | 67.81 | 66.05 | 67.52 | 590,396 | +0.95(+1.42%) |
Mar 14, 2016 | 66.00 | 66.60 | 65.14 | 66.57 | 339,091 | +0.28(+0.42%) |
Mar 11, 2016 | 65.68 | 66.38 | 65.14 | 66.29 | 661,314 | +1.12(+1.72%) |
Mar 10, 2016 | 65.42 | 65.63 | 64.51 | 65.18 | 423,206 | +0.24(+0.37%) |
Mar 09, 2016 | 64.60 | 65.21 | 64.19 | 64.94 | 352,523 | +0.44(+0.69%) |
Mar 08, 2016 | 64.74 | 65.01 | 63.97 | 64.49 | 580,871 | -0.23(-0.35%) |
Mar 07, 2016 | 64.87 | 64.94 | 62.90 | 64.72 | 398,951 | -0.23(-0.36%) |
Mar 04, 2016 | 64.04 | 64.97 | 63.69 | 64.95 | 464,606 | +0.73(+1.14%) |
Mar 03, 2016 | 62.92 | 64.23 | 62.62 | 64.22 | 425,747 | +1.23(+1.96%) |
Mar 02, 2016 | 62.85 | 63.11 | 62.32 | 62.99 | 468,398 | -0.12(-0.18%) |
Mar 01, 2016 | 61.82 | 63.13 | 61.48 | 63.10 | 545,267 | +1.65(+2.69%) |
Feb 29, 2016 | 61.13 | 61.60 | 60.77 | 61.45 | 797,597 | +0.33(+0.53%) |
Feb 26, 2016 | 60.81 | 61.58 | 60.43 | 61.12 | 557,985 | +0.19(+0.31%) |
Feb 25, 2016 | 59.54 | 61.06 | 59.54 | 60.94 | 611,993 | +1.71(+2.88%) |
Feb 24, 2016 | 58.78 | 59.38 | 58.41 | 59.23 | 285,720 | +0.00(+0.00%) |
Feb 23, 2016 | 58.94 | 59.78 | 57.85 | 59.23 | 469,903 | +0.00(+0.00%) |
Feb 22, 2016 | 58.79 | 59.41 | 58.73 | 59.23 | 353,046 | +1.03(+1.77%) |
Feb 19, 2016 | 57.69 | 58.72 | 57.51 | 58.20 | 345,542 | +0.16(+0.28%) |
Feb 18, 2016 | 57.79 | 58.75 | 57.17 | 58.03 | 736,413 | +0.33(+0.57%) |
Feb 17, 2016 | 57.52 | 58.63 | 57.45 | 57.71 | 429,853 | +0.26(+0.46%) |
Feb 16, 2016 | 56.15 | 57.75 | 55.86 | 57.44 | 692,260 | +1.67(+2.99%) |
Feb 12, 2016 | 56.42 | 55.78 | 55.78 | 55.78 | 565,002 | +0.16(+0.28%) |
Feb 11, 2016 | 56.09 | 56.29 | 55.37 | 55.62 | 917,739 | -0.93(-1.65%) |
Feb 10, 2016 | 56.26 | 56.93 | 55.84 | 56.55 | 581,344 | +0.58(+1.04%) |
Feb 09, 2016 | 57.34 | 57.58 | 55.95 | 55.97 | 609,419 | -1.95(-3.36%) |
Feb 08, 2016 | 59.12 | 59.18 | 57.22 | 57.92 | 504,401 | -1.51(-2.53%) |
Feb 05, 2016 | 59.44 | 59.94 | 59.14 | 59.42 | 766,358 | -0.28(-0.47%) |
Feb 04, 2016 | 59.04 | 60.62 | 58.91 | 59.70 | 570,670 | +0.55(+0.93%) |
Feb 03, 2016 | 59.45 | 59.69 | 58.39 | 59.15 | 612,459 | -0.05(-0.08%) |
Feb 02, 2016 | 61.25 | 62.00 | 59.16 | 59.20 | 766,013 | -1.47(-2.42%) |