Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.54 | 74.56 | 73.47 | 73.80 | 321,037 | -0.83(-1.11%) |
Apr 28, 2016 | 74.71 | 75.59 | 74.43 | 74.63 | 406,520 | -0.17(-0.23%) |
Apr 27, 2016 | 74.77 | 75.44 | 74.05 | 74.81 | 376,332 | -0.09(-0.12%) |
Apr 26, 2016 | 74.60 | 75.24 | 74.08 | 74.90 | 287,027 | +0.31(+0.42%) |
Apr 25, 2016 | 74.49 | 75.01 | 73.76 | 74.59 | 403,796 | +0.01(+0.01%) |
Apr 22, 2016 | 74.73 | 75.13 | 74.01 | 74.58 | 332,287 | -0.20(-0.27%) |
Apr 21, 2016 | 75.74 | 75.74 | 74.76 | 74.78 | 382,872 | -0.90(-1.19%) |
Apr 20, 2016 | 75.72 | 76.24 | 75.21 | 75.68 | 280,997 | -0.22(-0.29%) |
Apr 19, 2016 | 75.74 | 76.07 | 74.96 | 75.90 | 391,573 | +0.78(+1.04%) |
Apr 18, 2016 | 74.61 | 75.28 | 74.61 | 75.12 | 396,796 | +0.05(+0.07%) |
Apr 15, 2016 | 75.01 | 75.33 | 74.68 | 75.06 | 406,196 | +0.15(+0.19%) |
Apr 14, 2016 | 75.06 | 75.40 | 74.52 | 74.92 | 422,800 | -0.27(-0.36%) |
Apr 13, 2016 | 75.33 | 75.56 | 74.57 | 75.19 | 356,870 | +0.35(+0.46%) |
Apr 12, 2016 | 75.53 | 75.53 | 74.23 | 74.84 | 420,239 | -0.45(-0.59%) |
Apr 11, 2016 | 76.60 | 77.07 | 75.23 | 75.29 | 344,770 | -0.76(-0.99%) |
Apr 08, 2016 | 76.64 | 76.96 | 75.92 | 76.05 | 276,486 | -0.23(-0.30%) |
Apr 07, 2016 | 76.40 | 76.47 | 75.64 | 76.27 | 596,413 | -0.61(-0.79%) |
Apr 06, 2016 | 75.90 | 76.98 | 75.88 | 76.88 | 528,351 | +0.83(+1.09%) |
Apr 05, 2016 | 76.05 | 76.57 | 75.86 | 76.05 | 374,085 | -0.55(-0.71%) |
Apr 04, 2016 | 77.49 | 77.60 | 76.49 | 76.60 | 353,575 | -0.94(-1.21%) |
Apr 01, 2016 | 76.71 | 77.77 | 76.63 | 77.54 | 734,363 | +0.51(+0.66%) |
Mar 31, 2016 | 78.07 | 78.46 | 76.90 | 77.03 | 989,335 | -1.27(-1.62%) |
Mar 30, 2016 | 77.07 | 78.54 | 77.07 | 78.30 | 546,882 | +1.37(+1.78%) |
Mar 29, 2016 | 75.29 | 77.02 | 75.22 | 76.93 | 378,071 | +1.31(+1.73%) |
Mar 28, 2016 | 75.51 | 75.96 | 75.34 | 75.62 | 282,034 | +0.03(+0.04%) |
Mar 24, 2016 | 75.22 | 75.59 | 75.59 | 75.59 | 229,240 | +0.02(+0.02%) |
Mar 23, 2016 | 75.54 | 75.91 | 75.20 | 75.57 | 346,839 | +0.05(+0.06%) |
Mar 22, 2016 | 75.19 | 75.78 | 74.96 | 75.53 | 310,284 | +0.14(+0.18%) |
Mar 21, 2016 | 75.32 | 75.80 | 74.96 | 75.39 | 253,904 | -0.05(-0.07%) |
Mar 18, 2016 | 75.13 | 75.59 | 74.52 | 75.44 | 704,362 | -0.03(-0.04%) |
Mar 17, 2016 | 74.54 | 75.84 | 74.54 | 75.47 | 374,229 | +0.72(+0.96%) |
Mar 16, 2016 | 73.74 | 74.90 | 73.64 | 74.75 | 299,544 | +0.79(+1.07%) |
Mar 15, 2016 | 73.66 | 74.77 | 73.66 | 73.96 | 469,489 | -0.03(-0.04%) |
Mar 14, 2016 | 73.73 | 74.15 | 73.47 | 73.99 | 897,978 | -0.14(-0.18%) |
Mar 11, 2016 | 73.90 | 74.78 | 73.72 | 74.12 | 327,298 | +0.26(+0.36%) |
Mar 10, 2016 | 73.96 | 74.82 | 73.51 | 73.86 | 998,730 | +0.06(+0.09%) |
Mar 09, 2016 | 74.06 | 74.31 | 73.62 | 73.80 | 599,384 | +0.03(+0.04%) |
Mar 08, 2016 | 74.17 | 74.52 | 73.69 | 73.77 | 424,954 | -0.87(-1.16%) |
Mar 07, 2016 | 74.50 | 74.84 | 74.13 | 74.63 | 378,093 | -0.24(-0.32%) |
Mar 04, 2016 | 74.76 | 75.08 | 73.79 | 74.87 | 446,622 | +0.07(+0.10%) |
Mar 03, 2016 | 74.62 | 74.96 | 74.22 | 74.80 | 518,254 | +0.02(+0.02%) |
Mar 02, 2016 | 75.44 | 75.44 | 74.03 | 74.78 | 504,514 | -0.59(-0.79%) |
Mar 01, 2016 | 75.26 | 75.64 | 74.53 | 75.37 | 757,491 | +0.46(+0.62%) |
Feb 29, 2016 | 75.75 | 76.28 | 74.82 | 74.91 | 634,448 | -0.66(-0.87%) |
Feb 26, 2016 | 76.93 | 77.19 | 75.16 | 75.56 | 996,914 | -1.06(-1.39%) |
Feb 25, 2016 | 76.24 | 76.63 | 75.62 | 76.62 | 304,318 | +0.45(+0.60%) |
Feb 24, 2016 | 75.51 | 76.39 | 74.78 | 76.17 | 386,427 | +0.31(+0.41%) |
Feb 23, 2016 | 76.37 | 76.85 | 75.83 | 75.86 | 842,021 | -0.66(-0.87%) |
Feb 22, 2016 | 75.96 | 76.89 | 75.91 | 76.52 | 714,206 | +1.17(+1.55%) |
Feb 19, 2016 | 74.45 | 75.61 | 74.25 | 75.35 | 428,527 | +0.82(+1.10%) |
Feb 18, 2016 | 73.03 | 74.56 | 72.66 | 74.54 | 704,077 | +1.90(+2.61%) |
Feb 17, 2016 | 73.74 | 74.16 | 72.24 | 72.64 | 540,362 | -0.86(-1.17%) |
Feb 16, 2016 | 73.11 | 73.82 | 73.11 | 73.50 | 907,837 | +1.52(+2.12%) |
Feb 12, 2016 | 70.35 | 71.98 | 71.98 | 71.98 | 718,905 | +2.07(+2.96%) |
Feb 11, 2016 | 69.04 | 70.31 | 68.87 | 69.91 | 394,227 | -0.26(-0.38%) |
Feb 10, 2016 | 69.93 | 71.03 | 69.49 | 70.17 | 480,871 | +0.64(+0.91%) |
Feb 09, 2016 | 68.64 | 70.00 | 68.08 | 69.54 | 682,270 | +0.03(+0.04%) |
Feb 08, 2016 | 70.79 | 70.96 | 69.07 | 69.51 | 743,982 | -1.85(-2.60%) |
Feb 05, 2016 | 72.39 | 72.52 | 70.82 | 71.36 | 740,258 | -1.03(-1.43%) |
Feb 04, 2016 | 72.11 | 72.44 | 69.05 | 72.39 | 658,822 | -0.12(-0.16%) |
Feb 03, 2016 | 73.34 | 75.24 | 71.37 | 72.51 | 1,098,045 | -0.75(-1.03%) |
Feb 02, 2016 | 73.42 | 74.02 | 72.91 | 73.27 | 670,687 | -0.57(-0.77%) |