Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.69 | 79.96 | 78.80 | 79.29 | 5,792,350 | -0.56(-0.70%) |
Apr 28, 2016 | 80.47 | 80.80 | 79.69 | 79.85 | 5,173,674 | -1.18(-1.45%) |
Apr 27, 2016 | 81.25 | 81.60 | 80.41 | 81.03 | 3,992,362 | -0.12(-0.15%) |
Apr 26, 2016 | 80.44 | 81.18 | 80.21 | 81.15 | 3,590,560 | +0.71(+0.88%) |
Apr 25, 2016 | 79.69 | 80.47 | 79.51 | 80.44 | 2,943,991 | +0.40(+0.50%) |
Apr 22, 2016 | 79.95 | 80.18 | 79.21 | 80.03 | 3,361,800 | +0.17(+0.22%) |
Apr 21, 2016 | 80.88 | 81.16 | 79.71 | 79.86 | 5,092,985 | -1.02(-1.26%) |
Apr 20, 2016 | 81.42 | 81.46 | 80.75 | 80.88 | 3,811,339 | -0.41(-0.51%) |
Apr 19, 2016 | 80.55 | 81.40 | 80.55 | 81.29 | 3,711,398 | +0.75(+0.94%) |
Apr 18, 2016 | 80.30 | 81.11 | 80.12 | 80.54 | 4,044,523 | +0.20(+0.25%) |
Apr 15, 2016 | 79.32 | 80.44 | 79.04 | 80.33 | 4,166,637 | +0.89(+1.12%) |
Apr 14, 2016 | 79.69 | 79.85 | 79.25 | 79.45 | 4,307,846 | -0.02(-0.02%) |
Apr 13, 2016 | 79.83 | 80.10 | 79.34 | 79.46 | 4,321,994 | -0.08(-0.10%) |
Apr 12, 2016 | 79.53 | 79.71 | 78.90 | 79.54 | 3,556,349 | +0.36(+0.46%) |
Apr 11, 2016 | 79.89 | 79.95 | 79.15 | 79.18 | 4,371,230 | -0.55(-0.69%) |
Apr 08, 2016 | 79.94 | 80.12 | 79.48 | 79.73 | 3,722,303 | +0.42(+0.53%) |
Apr 07, 2016 | 81.04 | 81.12 | 78.92 | 79.31 | 6,308,639 | -1.93(-2.37%) |
Apr 06, 2016 | 81.04 | 81.65 | 80.73 | 81.24 | 4,776,293 | +0.16(+0.20%) |
Apr 05, 2016 | 81.74 | 81.88 | 80.89 | 81.07 | 5,558,410 | -1.02(-1.24%) |
Apr 04, 2016 | 81.63 | 82.15 | 81.47 | 82.09 | 5,080,272 | -0.27(-0.32%) |
Apr 01, 2016 | 81.21 | 82.50 | 80.86 | 82.36 | 7,978,656 | +0.86(+1.05%) |
Mar 31, 2016 | 81.72 | 82.03 | 81.40 | 81.51 | 5,034,695 | -0.25(-0.31%) |
Mar 30, 2016 | 80.92 | 82.03 | 80.74 | 81.76 | 5,711,953 | +1.24(+1.54%) |
Mar 29, 2016 | 79.94 | 80.81 | 79.37 | 80.52 | 4,837,563 | +0.50(+0.62%) |
Mar 28, 2016 | 79.61 | 80.33 | 79.47 | 80.02 | 4,557,015 | +0.32(+0.40%) |
Mar 24, 2016 | 79.12 | 79.70 | 79.70 | 79.70 | 3,863,584 | +0.54(+0.68%) |
Mar 23, 2016 | 79.89 | 80.22 | 79.01 | 79.16 | 5,381,142 | -0.94(-1.18%) |
Mar 22, 2016 | 79.49 | 80.71 | 79.32 | 80.10 | 5,157,971 | +0.16(+0.20%) |
Mar 21, 2016 | 79.49 | 80.49 | 79.48 | 79.94 | 4,547,069 | +0.13(+0.16%) |
Mar 18, 2016 | 79.56 | 80.67 | 79.33 | 79.82 | 9,183,889 | +0.37(+0.46%) |
Mar 17, 2016 | 79.42 | 79.75 | 78.61 | 79.45 | 5,747,196 | +0.10(+0.13%) |
Mar 16, 2016 | 79.50 | 79.64 | 78.81 | 79.34 | 4,895,657 | -0.16(-0.20%) |
Mar 15, 2016 | 78.76 | 79.82 | 78.69 | 79.50 | 3,983,153 | +0.13(+0.16%) |
Mar 14, 2016 | 78.83 | 79.55 | 78.44 | 79.38 | 3,887,281 | +0.52(+0.66%) |
Mar 11, 2016 | 78.57 | 78.94 | 78.26 | 78.86 | 4,562,932 | +0.80(+1.03%) |
Mar 10, 2016 | 79.22 | 79.28 | 77.48 | 78.06 | 6,206,321 | -0.93(-1.17%) |
Mar 09, 2016 | 78.12 | 79.05 | 77.88 | 78.98 | 6,558,784 | +1.16(+1.49%) |
Mar 08, 2016 | 77.00 | 78.38 | 77.00 | 77.82 | 5,542,462 | +0.49(+0.63%) |
Mar 07, 2016 | 77.43 | 77.92 | 77.10 | 77.33 | 5,766,574 | -0.68(-0.87%) |
Mar 04, 2016 | 78.07 | 78.18 | 77.52 | 78.01 | 4,721,026 | -0.08(-0.10%) |
Mar 03, 2016 | 77.32 | 78.17 | 77.08 | 78.09 | 4,652,880 | +0.59(+0.76%) |
Mar 02, 2016 | 77.15 | 77.70 | 76.92 | 77.50 | 4,291,548 | +0.26(+0.34%) |
Mar 01, 2016 | 77.13 | 77.35 | 76.67 | 77.24 | 4,432,936 | +0.89(+1.16%) |
Feb 29, 2016 | 76.48 | 77.27 | 76.33 | 76.35 | 6,157,573 | -0.39(-0.50%) |
Feb 26, 2016 | 77.46 | 77.62 | 75.74 | 76.74 | 7,801,830 | -0.58(-0.75%) |
Feb 25, 2016 | 76.50 | 77.34 | 76.30 | 77.32 | 5,879,422 | +1.19(+1.57%) |
Feb 24, 2016 | 75.66 | 76.30 | 74.59 | 76.12 | 8,120,749 | +0.10(+0.13%) |
Feb 23, 2016 | 76.51 | 76.61 | 75.34 | 76.02 | 5,710,377 | -0.56(-0.73%) |
Feb 22, 2016 | 77.03 | 77.62 | 76.22 | 76.58 | 5,345,745 | -0.10(-0.13%) |
Feb 19, 2016 | 75.75 | 76.74 | 75.48 | 76.68 | 5,535,788 | +0.55(+0.72%) |
Feb 18, 2016 | 76.61 | 76.79 | 75.73 | 76.13 | 5,209,423 | -0.63(-0.82%) |
Feb 17, 2016 | 76.53 | 77.20 | 76.19 | 76.76 | 7,160,890 | +0.59(+0.77%) |
Feb 16, 2016 | 76.17 | 76.71 | 75.70 | 76.17 | 7,563,778 | +0.85(+1.13%) |
Feb 12, 2016 | 74.39 | 75.32 | 75.32 | 75.32 | 5,983,732 | +1.56(+2.12%) |
Feb 11, 2016 | 72.16 | 74.17 | 71.88 | 73.76 | 11,244,832 | +0.60(+0.82%) |
Feb 10, 2016 | 71.66 | 74.14 | 71.55 | 73.16 | 9,507,812 | +2.04(+2.87%) |
Feb 09, 2016 | 68.38 | 72.25 | 67.97 | 71.12 | 15,114,947 | +0.68(+0.96%) |
Feb 08, 2016 | 72.46 | 72.59 | 70.12 | 70.44 | 12,297,150 | -2.71(-3.71%) |
Feb 05, 2016 | 74.29 | 74.48 | 72.73 | 73.15 | 8,085,872 | -1.20(-1.62%) |
Feb 04, 2016 | 74.69 | 75.08 | 73.79 | 74.36 | 5,964,729 | -0.58(-0.78%) |
Feb 03, 2016 | 75.09 | 75.46 | 73.75 | 74.94 | 6,452,600 | +0.34(+0.45%) |
Feb 02, 2016 | 75.55 | 75.76 | 74.43 | 74.60 | 5,647,578 | -1.87(-2.45%) |