Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.69 | 74.90 | 73.86 | 74.27 | 296,131 | -0.44(-0.58%) |
Apr 28, 2016 | 75.75 | 75.81 | 74.53 | 74.71 | 279,749 | -1.29(-1.69%) |
Apr 27, 2016 | 76.43 | 76.75 | 75.60 | 76.00 | 326,439 | -0.30(-0.39%) |
Apr 26, 2016 | 75.60 | 76.33 | 75.04 | 76.30 | 347,494 | +1.32(+1.77%) |
Apr 25, 2016 | 75.39 | 75.94 | 74.94 | 74.97 | 237,278 | -0.73(-0.97%) |
Apr 22, 2016 | 75.27 | 76.04 | 75.19 | 75.71 | 385,518 | +0.17(+0.23%) |
Apr 21, 2016 | 75.87 | 76.14 | 75.41 | 75.54 | 440,139 | -0.30(-0.39%) |
Apr 20, 2016 | 76.53 | 76.70 | 75.80 | 75.83 | 491,119 | -0.45(-0.59%) |
Apr 19, 2016 | 77.33 | 78.48 | 76.08 | 76.29 | 885,175 | -0.12(-0.15%) |
Apr 18, 2016 | 75.54 | 76.63 | 75.54 | 76.41 | 423,047 | +0.71(+0.93%) |
Apr 15, 2016 | 75.68 | 75.92 | 75.44 | 75.70 | 495,921 | +0.05(+0.07%) |
Apr 14, 2016 | 75.79 | 75.98 | 74.73 | 75.64 | 387,715 | -0.13(-0.17%) |
Apr 13, 2016 | 74.93 | 76.07 | 74.69 | 75.77 | 584,261 | +1.47(+1.98%) |
Apr 12, 2016 | 73.87 | 74.65 | 73.87 | 74.30 | 332,353 | +0.62(+0.85%) |
Apr 11, 2016 | 73.68 | 74.44 | 73.42 | 73.68 | 210,015 | +0.15(+0.21%) |
Apr 08, 2016 | 73.60 | 74.23 | 73.21 | 73.52 | 195,474 | +0.53(+0.73%) |
Apr 07, 2016 | 73.13 | 73.31 | 72.56 | 72.99 | 289,348 | -0.33(-0.46%) |
Apr 06, 2016 | 73.14 | 73.41 | 72.51 | 73.32 | 242,343 | +0.13(+0.17%) |
Apr 05, 2016 | 73.27 | 73.65 | 72.99 | 73.20 | 496,538 | -0.87(-1.17%) |
Apr 04, 2016 | 75.52 | 75.65 | 73.87 | 74.06 | 685,709 | -1.82(-2.39%) |
Apr 01, 2016 | 74.58 | 75.95 | 73.81 | 75.88 | 514,498 | +1.02(+1.36%) |
Mar 31, 2016 | 75.28 | 75.56 | 74.62 | 74.86 | 604,246 | -0.48(-0.64%) |
Mar 30, 2016 | 75.87 | 75.92 | 75.19 | 75.34 | 268,836 | -0.20(-0.26%) |
Mar 29, 2016 | 74.16 | 75.57 | 73.66 | 75.54 | 374,815 | +1.15(+1.54%) |
Mar 28, 2016 | 74.24 | 74.61 | 73.75 | 74.39 | 262,008 | +0.17(+0.23%) |
Mar 24, 2016 | 73.65 | 74.22 | 74.22 | 74.22 | 290,074 | +0.27(+0.37%) |
Mar 23, 2016 | 74.70 | 74.73 | 73.87 | 73.95 | 465,843 | -0.95(-1.27%) |
Mar 22, 2016 | 74.40 | 75.06 | 73.94 | 74.89 | 507,577 | +0.42(+0.56%) |
Mar 21, 2016 | 73.61 | 74.56 | 73.13 | 74.48 | 635,647 | +0.86(+1.17%) |
Mar 18, 2016 | 72.82 | 73.91 | 72.82 | 73.62 | 810,630 | +0.58(+0.79%) |
Mar 17, 2016 | 71.95 | 73.21 | 71.73 | 73.04 | 422,468 | +1.40(+1.95%) |
Mar 16, 2016 | 70.53 | 71.90 | 70.52 | 71.64 | 372,508 | +1.07(+1.52%) |
Mar 15, 2016 | 69.82 | 70.76 | 69.67 | 70.57 | 336,446 | +0.15(+0.22%) |
Mar 14, 2016 | 70.12 | 70.76 | 70.07 | 70.41 | 368,447 | -0.15(-0.22%) |
Mar 11, 2016 | 70.13 | 70.69 | 70.08 | 70.57 | 223,298 | +0.84(+1.20%) |
Mar 10, 2016 | 70.08 | 70.08 | 69.06 | 69.73 | 219,990 | -0.16(-0.23%) |
Mar 09, 2016 | 70.05 | 70.18 | 69.58 | 69.89 | 296,778 | +0.10(+0.14%) |
Mar 08, 2016 | 70.54 | 70.54 | 69.62 | 69.79 | 348,153 | -1.04(-1.47%) |
Mar 07, 2016 | 70.34 | 71.03 | 70.02 | 70.83 | 753,417 | +0.23(+0.33%) |
Mar 04, 2016 | 70.17 | 70.87 | 70.05 | 70.60 | 621,598 | +0.34(+0.49%) |
Mar 03, 2016 | 69.58 | 70.31 | 69.54 | 70.25 | 272,037 | +0.70(+1.00%) |
Mar 02, 2016 | 69.14 | 69.59 | 68.83 | 69.56 | 193,874 | +0.19(+0.27%) |
Mar 01, 2016 | 68.52 | 69.59 | 67.86 | 69.37 | 342,672 | +1.48(+2.18%) |
Feb 29, 2016 | 68.40 | 68.81 | 67.86 | 67.89 | 266,870 | -0.51(-0.74%) |
Feb 26, 2016 | 68.25 | 68.68 | 67.80 | 68.39 | 278,648 | +0.66(+0.97%) |
Feb 25, 2016 | 67.76 | 68.27 | 66.96 | 67.73 | 341,277 | +0.03(+0.04%) |
Feb 24, 2016 | 66.94 | 68.05 | 66.36 | 67.71 | 497,777 | +0.13(+0.19%) |
Feb 23, 2016 | 68.24 | 68.74 | 67.47 | 67.58 | 349,389 | -0.88(-1.28%) |
Feb 22, 2016 | 68.19 | 69.39 | 68.03 | 68.45 | 429,513 | +0.95(+1.40%) |
Feb 19, 2016 | 66.92 | 67.56 | 66.39 | 67.51 | 305,558 | +0.08(+0.12%) |
Feb 18, 2016 | 66.84 | 67.60 | 66.48 | 67.43 | 331,218 | +0.69(+1.03%) |
Feb 17, 2016 | 66.72 | 67.06 | 66.31 | 66.74 | 820,472 | +0.62(+0.94%) |
Feb 16, 2016 | 65.47 | 66.48 | 64.91 | 66.12 | 887,898 | +1.30(+2.01%) |
Feb 12, 2016 | 64.34 | 64.81 | 64.81 | 64.81 | 990,791 | +0.80(+1.26%) |
Feb 11, 2016 | 63.31 | 64.48 | 63.15 | 64.01 | 557,099 | -0.34(-0.53%) |
Feb 10, 2016 | 64.77 | 65.32 | 63.93 | 64.35 | 628,114 | -0.20(-0.31%) |
Feb 09, 2016 | 64.39 | 65.15 | 63.46 | 64.55 | 886,256 | -0.51(-0.79%) |
Feb 08, 2016 | 65.07 | 65.26 | 64.17 | 65.07 | 455,483 | -0.65(-0.99%) |
Feb 05, 2016 | 65.85 | 66.53 | 65.38 | 65.72 | 709,408 | -0.30(-0.45%) |
Feb 04, 2016 | 64.55 | 66.78 | 64.52 | 66.02 | 420,809 | +1.13(+1.74%) |
Feb 03, 2016 | 64.32 | 64.93 | 62.95 | 64.89 | 376,602 | +1.22(+1.92%) |
Feb 02, 2016 | 63.52 | 64.48 | 63.23 | 63.67 | 539,104 | -0.87(-1.34%) |