Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 77.13 | 77.17 | 76.29 | 76.89 | 217,131 | -0.22(-0.29%) |
Apr 28, 2016 | 77.63 | 78.18 | 76.96 | 77.11 | 261,123 | -0.59(-0.76%) |
Apr 27, 2016 | 77.54 | 77.87 | 77.23 | 77.70 | 195,367 | -0.35(-0.45%) |
Apr 26, 2016 | 78.23 | 78.39 | 77.83 | 78.05 | 72,432 | -0.09(-0.12%) |
Apr 25, 2016 | 77.92 | 78.15 | 77.78 | 78.15 | 74,146 | -0.09(-0.12%) |
Apr 22, 2016 | 78.11 | 78.39 | 77.75 | 78.24 | 108,306 | -0.25(-0.32%) |
Apr 21, 2016 | 78.73 | 78.88 | 78.34 | 78.49 | 82,299 | -0.24(-0.31%) |
Apr 20, 2016 | 78.75 | 79.02 | 78.53 | 78.73 | 88,317 | +0.01(+0.01%) |
Apr 19, 2016 | 78.98 | 79.00 | 78.39 | 78.73 | 74,524 | -0.16(-0.20%) |
Apr 18, 2016 | 78.32 | 78.90 | 78.25 | 78.88 | 78,579 | +0.44(+0.56%) |
Apr 15, 2016 | 78.56 | 78.58 | 78.29 | 78.45 | 49,498 | -0.11(-0.14%) |
Apr 14, 2016 | 78.59 | 78.81 | 78.45 | 78.56 | 68,224 | +0.00(+0.00%) |
Apr 13, 2016 | 78.33 | 78.56 | 78.16 | 78.56 | 72,287 | +0.71(+0.91%) |
Apr 12, 2016 | 77.23 | 77.99 | 77.00 | 77.85 | 84,924 | +0.69(+0.89%) |
Apr 11, 2016 | 77.78 | 77.97 | 77.14 | 77.16 | 87,502 | -0.30(-0.39%) |
Apr 08, 2016 | 77.86 | 77.97 | 77.20 | 77.46 | 66,099 | +0.07(+0.08%) |
Apr 07, 2016 | 77.86 | 77.96 | 77.08 | 77.39 | 81,056 | -0.91(-1.17%) |
Apr 06, 2016 | 77.40 | 78.31 | 77.36 | 78.31 | 96,534 | +1.06(+1.38%) |
Apr 05, 2016 | 77.31 | 77.59 | 77.12 | 77.24 | 115,595 | -0.75(-0.96%) |
Apr 04, 2016 | 78.24 | 78.29 | 77.90 | 77.99 | 66,060 | -0.17(-0.21%) |
Apr 01, 2016 | 77.11 | 78.21 | 76.94 | 78.16 | 68,209 | +0.68(+0.88%) |
Mar 31, 2016 | 77.62 | 77.78 | 77.39 | 77.48 | 97,237 | -0.18(-0.23%) |
Mar 30, 2016 | 77.70 | 78.02 | 77.50 | 77.65 | 92,500 | +0.35(+0.46%) |
Mar 29, 2016 | 76.24 | 77.33 | 76.22 | 77.30 | 93,931 | +0.94(+1.23%) |
Mar 28, 2016 | 76.56 | 76.61 | 76.27 | 76.36 | 95,551 | +0.02(+0.02%) |
Mar 24, 2016 | 75.87 | 76.34 | 76.34 | 76.34 | 72,747 | +0.02(+0.02%) |
Mar 23, 2016 | 76.60 | 76.68 | 76.27 | 76.32 | 78,816 | -0.49(-0.64%) |
Mar 22, 2016 | 76.36 | 77.01 | 76.36 | 76.81 | 104,735 | +0.10(+0.13%) |
Mar 21, 2016 | 76.45 | 76.81 | 76.44 | 76.71 | 70,099 | +0.16(+0.21%) |
Mar 18, 2016 | 76.61 | 76.66 | 76.28 | 76.55 | 128,197 | +0.27(+0.35%) |
Mar 17, 2016 | 75.79 | 76.47 | 75.67 | 76.28 | 101,772 | +0.38(+0.50%) |
Mar 16, 2016 | 75.27 | 76.07 | 75.23 | 75.90 | 94,470 | +0.54(+0.71%) |
Mar 15, 2016 | 75.14 | 75.41 | 75.00 | 75.36 | 68,800 | -0.04(-0.05%) |
Mar 14, 2016 | 75.13 | 75.58 | 75.13 | 75.40 | 84,125 | +0.10(+0.14%) |
Mar 11, 2016 | 74.70 | 75.33 | 74.70 | 75.30 | 141,202 | +1.26(+1.71%) |
Mar 10, 2016 | 74.23 | 74.67 | 73.31 | 74.03 | 359,322 | +0.05(+0.06%) |
Mar 09, 2016 | 74.01 | 74.02 | 73.60 | 73.99 | 275,408 | +0.27(+0.37%) |
Mar 08, 2016 | 73.98 | 74.35 | 73.61 | 73.72 | 110,082 | -0.69(-0.92%) |
Mar 07, 2016 | 74.20 | 74.69 | 73.99 | 74.41 | 152,997 | -0.20(-0.26%) |
Mar 04, 2016 | 74.60 | 75.04 | 74.17 | 74.60 | 719,440 | +0.19(+0.25%) |
Mar 03, 2016 | 74.15 | 74.42 | 73.89 | 74.41 | 210,473 | +0.13(+0.18%) |
Mar 02, 2016 | 74.15 | 74.30 | 73.80 | 74.28 | 341,697 | -0.05(-0.06%) |
Mar 01, 2016 | 72.97 | 74.33 | 72.78 | 74.33 | 108,160 | +1.93(+2.67%) |
Feb 29, 2016 | 72.90 | 73.37 | 72.39 | 72.40 | 145,259 | -0.56(-0.76%) |
Feb 26, 2016 | 73.49 | 73.52 | 72.88 | 72.96 | 113,971 | -0.15(-0.20%) |
Feb 25, 2016 | 72.51 | 73.10 | 72.05 | 73.10 | 131,923 | +0.85(+1.17%) |
Feb 24, 2016 | 71.18 | 72.36 | 70.68 | 72.26 | 120,569 | +0.41(+0.57%) |
Feb 23, 2016 | 72.55 | 72.63 | 71.80 | 71.85 | 138,079 | -0.85(-1.16%) |
Feb 22, 2016 | 72.31 | 72.75 | 72.29 | 72.70 | 219,846 | +1.04(+1.45%) |
Feb 19, 2016 | 71.15 | 71.67 | 70.90 | 71.66 | 134,568 | +0.19(+0.26%) |
Feb 18, 2016 | 72.18 | 72.18 | 71.32 | 71.47 | 413,157 | -0.56(-0.77%) |
Feb 17, 2016 | 71.22 | 72.17 | 71.14 | 72.03 | 127,840 | +1.36(+1.92%) |
Feb 16, 2016 | 70.22 | 70.68 | 69.88 | 70.67 | 105,764 | +1.29(+1.86%) |
Feb 12, 2016 | 69.00 | 69.38 | 69.38 | 69.38 | 132,430 | +1.14(+1.67%) |
Feb 11, 2016 | 67.81 | 68.69 | 67.48 | 68.24 | 262,005 | -0.58(-0.84%) |
Feb 10, 2016 | 69.19 | 70.06 | 68.77 | 68.81 | 107,560 | +0.09(+0.14%) |
Feb 09, 2016 | 67.80 | 69.35 | 67.78 | 68.72 | 134,020 | +0.02(+0.03%) |
Feb 08, 2016 | 68.79 | 68.96 | 67.58 | 68.70 | 191,793 | -1.17(-1.67%) |
Feb 05, 2016 | 71.62 | 71.62 | 69.61 | 69.87 | 404,222 | -2.12(-2.94%) |
Feb 04, 2016 | 71.84 | 72.45 | 71.36 | 71.99 | 131,692 | -0.02(-0.03%) |
Feb 03, 2016 | 72.29 | 72.36 | 70.75 | 72.01 | 174,809 | +0.17(+0.23%) |
Feb 02, 2016 | 72.67 | 72.67 | 71.64 | 71.84 | 136,753 | -1.23(-1.68%) |