Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 76.54 | 79.74 | 75.87 | 77.69 | 957,677 | +1.15(+1.50%) |
Apr 28, 2016 | 77.06 | 78.10 | 76.27 | 76.55 | 648,864 | -0.73(-0.94%) |
Apr 27, 2016 | 77.92 | 78.07 | 76.77 | 77.27 | 394,244 | -0.52(-0.67%) |
Apr 26, 2016 | 77.81 | 77.98 | 77.38 | 77.79 | 307,647 | +0.09(+0.11%) |
Apr 25, 2016 | 76.88 | 78.05 | 76.63 | 77.71 | 443,497 | +0.45(+0.59%) |
Apr 22, 2016 | 76.75 | 77.26 | 76.00 | 77.25 | 408,492 | -0.02(-0.02%) |
Apr 21, 2016 | 78.27 | 78.50 | 76.67 | 77.27 | 387,469 | -0.82(-1.05%) |
Apr 20, 2016 | 80.24 | 80.31 | 78.00 | 78.10 | 455,739 | -2.40(-2.99%) |
Apr 19, 2016 | 79.03 | 80.88 | 78.58 | 80.50 | 399,572 | +1.93(+2.46%) |
Apr 18, 2016 | 78.66 | 79.06 | 77.96 | 78.57 | 253,276 | -0.39(-0.49%) |
Apr 15, 2016 | 78.33 | 79.19 | 78.10 | 78.96 | 288,179 | +0.39(+0.49%) |
Apr 14, 2016 | 78.19 | 79.06 | 77.26 | 78.57 | 401,583 | +0.37(+0.47%) |
Apr 13, 2016 | 77.26 | 78.29 | 76.80 | 78.20 | 268,278 | +1.28(+1.66%) |
Apr 12, 2016 | 76.19 | 77.13 | 75.84 | 76.92 | 280,330 | +0.93(+1.22%) |
Apr 11, 2016 | 77.30 | 77.83 | 76.00 | 76.00 | 170,423 | -1.15(-1.50%) |
Apr 08, 2016 | 77.17 | 77.78 | 76.61 | 77.15 | 168,431 | +0.44(+0.58%) |
Apr 07, 2016 | 77.30 | 77.52 | 75.95 | 76.71 | 213,881 | -1.25(-1.60%) |
Apr 06, 2016 | 76.73 | 78.05 | 76.66 | 77.96 | 422,965 | +1.43(+1.87%) |
Apr 05, 2016 | 76.25 | 77.22 | 75.95 | 76.53 | 254,582 | +0.05(+0.06%) |
Apr 04, 2016 | 77.38 | 77.49 | 76.35 | 76.48 | 235,758 | -0.75(-0.97%) |
Apr 01, 2016 | 75.71 | 77.27 | 75.43 | 77.23 | 323,502 | +0.99(+1.30%) |
Mar 31, 2016 | 76.48 | 76.57 | 75.93 | 76.23 | 276,962 | -0.33(-0.43%) |
Mar 30, 2016 | 77.28 | 77.28 | 76.45 | 76.56 | 312,957 | -0.09(-0.11%) |
Mar 29, 2016 | 75.84 | 77.46 | 75.31 | 76.65 | 589,615 | +0.80(+1.05%) |
Mar 28, 2016 | 75.65 | 76.22 | 74.95 | 75.85 | 150,631 | +0.47(+0.63%) |
Mar 24, 2016 | 76.10 | 75.38 | 75.38 | 75.38 | 293,565 | -1.28(-1.67%) |
Mar 23, 2016 | 77.06 | 77.81 | 76.20 | 76.66 | 454,826 | -1.18(-1.52%) |
Mar 22, 2016 | 77.33 | 78.12 | 77.25 | 77.84 | 387,305 | +0.06(+0.07%) |
Mar 21, 2016 | 77.28 | 78.80 | 77.15 | 77.79 | 277,633 | +0.18(+0.23%) |
Mar 18, 2016 | 76.76 | 78.06 | 76.76 | 77.61 | 750,226 | +0.64(+0.84%) |
Mar 17, 2016 | 76.36 | 77.60 | 75.51 | 76.96 | 388,404 | +0.46(+0.61%) |
Mar 16, 2016 | 75.35 | 76.56 | 74.85 | 76.50 | 204,767 | +1.37(+1.83%) |
Mar 15, 2016 | 74.78 | 75.44 | 74.55 | 75.13 | 259,555 | -0.18(-0.24%) |
Mar 14, 2016 | 75.64 | 75.74 | 75.27 | 75.30 | 348,560 | -0.61(-0.80%) |
Mar 11, 2016 | 76.16 | 76.71 | 75.53 | 75.91 | 301,598 | +0.55(+0.73%) |
Mar 10, 2016 | 74.77 | 75.42 | 73.96 | 75.36 | 267,750 | +0.92(+1.23%) |
Mar 09, 2016 | 75.33 | 75.66 | 74.06 | 74.44 | 272,562 | -0.47(-0.63%) |
Mar 08, 2016 | 75.80 | 76.06 | 74.85 | 74.92 | 266,918 | -1.50(-1.96%) |
Mar 07, 2016 | 75.98 | 77.00 | 75.76 | 76.41 | 344,436 | +0.04(+0.05%) |
Mar 04, 2016 | 75.00 | 76.91 | 75.00 | 76.37 | 393,104 | +1.37(+1.83%) |
Mar 03, 2016 | 73.92 | 75.13 | 73.55 | 75.00 | 301,324 | +1.06(+1.43%) |
Mar 02, 2016 | 72.97 | 74.36 | 72.30 | 73.94 | 408,176 | +0.61(+0.83%) |
Mar 01, 2016 | 72.98 | 73.96 | 72.49 | 73.34 | 502,439 | +0.97(+1.33%) |
Feb 29, 2016 | 72.83 | 73.17 | 72.24 | 72.37 | 593,748 | -0.48(-0.66%) |
Feb 26, 2016 | 73.51 | 74.16 | 72.65 | 72.85 | 473,225 | -0.42(-0.57%) |
Feb 25, 2016 | 72.50 | 73.30 | 72.07 | 73.27 | 269,074 | +0.76(+1.04%) |
Feb 24, 2016 | 71.50 | 72.64 | 70.62 | 72.51 | 473,119 | +0.16(+0.22%) |
Feb 23, 2016 | 72.38 | 72.82 | 71.76 | 72.35 | 314,144 | -0.43(-0.59%) |
Feb 22, 2016 | 72.02 | 73.47 | 72.02 | 72.78 | 404,484 | +1.67(+2.34%) |
Feb 19, 2016 | 71.50 | 71.50 | 69.83 | 71.11 | 871,392 | -0.62(-0.86%) |
Feb 18, 2016 | 73.01 | 73.04 | 70.97 | 71.73 | 611,984 | -1.39(-1.90%) |
Feb 17, 2016 | 72.76 | 74.00 | 71.47 | 73.12 | 569,133 | +0.83(+1.15%) |
Feb 16, 2016 | 72.16 | 72.74 | 70.87 | 72.29 | 465,638 | +0.95(+1.33%) |
Feb 12, 2016 | 68.69 | 71.34 | 71.34 | 71.34 | 525,122 | +2.94(+4.30%) |
Feb 11, 2016 | 69.27 | 69.27 | 67.79 | 68.39 | 430,570 | -2.00(-2.84%) |
Feb 10, 2016 | 70.46 | 71.04 | 69.65 | 70.39 | 519,585 | +0.44(+0.62%) |
Feb 09, 2016 | 69.10 | 70.27 | 68.58 | 69.96 | 502,692 | -0.02(-0.03%) |
Feb 08, 2016 | 70.01 | 70.21 | 67.15 | 69.98 | 1,017,615 | -0.69(-0.98%) |
Feb 05, 2016 | 72.18 | 73.33 | 70.53 | 70.67 | 910,387 | -1.46(-2.02%) |
Feb 04, 2016 | 76.99 | 77.06 | 71.57 | 72.12 | 1,709,817 | -4.95(-6.42%) |
Feb 03, 2016 | 71.00 | 77.19 | 70.16 | 77.08 | 2,962,070 | +9.54(+14.13%) |
Feb 02, 2016 | 69.09 | 69.14 | 67.46 | 67.53 | 1,002,974 | -2.04(-2.93%) |