Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 76.73 | 76.77 | 74.69 | 75.93 | 3,484,177 | -1.26(-1.63%) |
Apr 28, 2016 | 76.82 | 78.82 | 76.77 | 77.19 | 4,249,174 | +0.17(+0.22%) |
Apr 27, 2016 | 76.48 | 77.23 | 75.96 | 77.02 | 2,806,908 | +0.57(+0.74%) |
Apr 26, 2016 | 75.93 | 76.80 | 75.47 | 76.46 | 2,851,921 | +1.00(+1.32%) |
Apr 25, 2016 | 76.04 | 76.23 | 74.83 | 75.46 | 2,161,991 | -0.74(-0.98%) |
Apr 22, 2016 | 75.76 | 76.69 | 75.76 | 76.20 | 2,872,425 | +0.65(+0.86%) |
Apr 21, 2016 | 75.71 | 76.37 | 75.36 | 75.55 | 3,527,165 | +0.10(+0.14%) |
Apr 20, 2016 | 74.81 | 76.30 | 73.52 | 75.45 | 4,904,610 | +0.31(+0.41%) |
Apr 19, 2016 | 76.40 | 76.71 | 74.64 | 75.14 | 5,469,944 | -1.04(-1.36%) |
Apr 18, 2016 | 75.56 | 76.30 | 74.50 | 76.18 | 4,055,278 | +0.52(+0.68%) |
Apr 15, 2016 | 76.03 | 76.22 | 74.01 | 75.66 | 3,983,915 | -0.37(-0.48%) |
Apr 14, 2016 | 76.09 | 76.29 | 75.57 | 76.03 | 2,992,895 | +0.11(+0.15%) |
Apr 13, 2016 | 75.82 | 76.29 | 75.32 | 75.91 | 3,118,447 | +0.77(+1.03%) |
Apr 12, 2016 | 74.67 | 75.38 | 74.67 | 75.14 | 3,404,844 | +0.20(+0.26%) |
Apr 11, 2016 | 74.71 | 75.39 | 74.49 | 74.94 | 2,557,894 | +0.41(+0.54%) |
Apr 08, 2016 | 74.83 | 75.55 | 74.19 | 74.54 | 3,300,030 | +0.28(+0.38%) |
Apr 07, 2016 | 73.93 | 74.70 | 73.52 | 74.25 | 3,813,911 | -0.24(-0.33%) |
Apr 06, 2016 | 73.65 | 74.58 | 73.39 | 74.50 | 2,969,428 | +0.81(+1.10%) |
Apr 05, 2016 | 73.54 | 74.09 | 73.15 | 73.69 | 3,402,385 | -0.46(-0.62%) |
Apr 04, 2016 | 74.64 | 74.74 | 73.66 | 74.15 | 2,203,422 | -0.44(-0.59%) |
Apr 01, 2016 | 73.29 | 74.74 | 72.63 | 74.59 | 2,640,981 | +1.08(+1.47%) |
Mar 31, 2016 | 73.39 | 74.12 | 73.31 | 73.51 | 2,454,857 | -0.05(-0.06%) |
Mar 30, 2016 | 73.46 | 74.41 | 72.66 | 73.56 | 2,290,609 | +0.51(+0.70%) |
Mar 29, 2016 | 71.63 | 73.10 | 71.58 | 73.05 | 2,347,591 | +1.05(+1.47%) |
Mar 28, 2016 | 72.11 | 72.71 | 71.54 | 71.99 | 1,465,100 | +0.07(+0.09%) |
Mar 24, 2016 | 71.76 | 71.93 | 71.93 | 71.93 | 3,841,292 | -0.55(-0.75%) |
Mar 23, 2016 | 72.78 | 74.09 | 72.36 | 72.47 | 2,826,788 | -0.20(-0.27%) |
Mar 22, 2016 | 70.75 | 73.46 | 70.66 | 72.67 | 3,274,130 | +1.54(+2.17%) |
Mar 21, 2016 | 70.87 | 72.15 | 70.57 | 71.13 | 2,710,100 | +0.06(+0.08%) |
Mar 18, 2016 | 69.64 | 71.80 | 69.47 | 71.07 | 5,717,732 | +1.64(+2.36%) |
Mar 17, 2016 | 70.04 | 70.24 | 68.57 | 69.43 | 2,730,924 | -0.73(-1.03%) |
Mar 16, 2016 | 68.75 | 70.42 | 68.74 | 70.16 | 2,116,008 | +1.24(+1.80%) |
Mar 15, 2016 | 69.77 | 70.19 | 68.66 | 68.91 | 1,697,636 | -1.46(-2.07%) |
Mar 14, 2016 | 71.50 | 71.53 | 69.82 | 70.37 | 2,716,260 | -0.22(-0.31%) |
Mar 11, 2016 | 68.66 | 70.69 | 68.56 | 70.59 | 3,996,536 | +2.59(+3.81%) |
Mar 10, 2016 | 68.38 | 69.43 | 67.61 | 68.00 | 2,510,540 | -0.06(-0.08%) |
Mar 09, 2016 | 67.67 | 68.16 | 66.90 | 68.06 | 3,472,685 | +0.73(+1.08%) |
Mar 08, 2016 | 68.05 | 68.62 | 67.11 | 67.33 | 2,848,738 | -1.37(-1.99%) |
Mar 07, 2016 | 68.29 | 69.13 | 67.83 | 68.70 | 2,625,609 | -0.06(-0.08%) |
Mar 04, 2016 | 68.72 | 68.95 | 68.25 | 68.75 | 4,089,073 | +0.07(+0.10%) |
Mar 03, 2016 | 67.09 | 68.75 | 66.98 | 68.69 | 3,655,108 | +1.54(+2.29%) |
Mar 02, 2016 | 66.43 | 67.34 | 65.87 | 67.15 | 2,206,775 | +0.48(+0.72%) |
Mar 01, 2016 | 65.62 | 66.81 | 65.44 | 66.67 | 3,566,220 | +1.49(+2.28%) |
Feb 29, 2016 | 66.19 | 66.44 | 65.17 | 65.19 | 3,799,832 | -1.16(-1.75%) |
Feb 26, 2016 | 66.12 | 67.64 | 65.82 | 66.34 | 4,109,825 | +0.41(+0.63%) |
Feb 25, 2016 | 66.33 | 66.69 | 65.06 | 65.93 | 3,023,443 | -0.13(-0.20%) |
Feb 24, 2016 | 65.32 | 66.31 | 64.68 | 66.06 | 2,415,986 | +0.28(+0.43%) |
Feb 23, 2016 | 65.65 | 66.38 | 65.00 | 65.78 | 3,534,770 | -0.10(-0.16%) |
Feb 22, 2016 | 64.13 | 66.10 | 64.05 | 65.88 | 3,617,388 | +2.19(+3.45%) |
Feb 19, 2016 | 63.56 | 64.06 | 62.19 | 63.69 | 4,153,925 | +0.09(+0.15%) |
Feb 18, 2016 | 63.48 | 64.25 | 63.02 | 63.59 | 3,280,457 | +0.44(+0.70%) |
Feb 17, 2016 | 62.35 | 63.72 | 61.79 | 63.15 | 3,334,155 | +1.37(+2.21%) |
Feb 16, 2016 | 60.33 | 61.87 | 60.16 | 61.78 | 4,378,474 | -0.39(-0.62%) |
Feb 12, 2016 | 60.75 | 62.17 | 62.17 | 62.17 | 3,267,312 | +1.66(+2.74%) |
Feb 11, 2016 | 62.27 | 63.37 | 60.38 | 60.51 | 4,519,610 | -2.87(-4.53%) |
Feb 10, 2016 | 62.89 | 64.53 | 62.83 | 63.39 | 2,620,933 | +0.75(+1.20%) |
Feb 09, 2016 | 62.11 | 63.33 | 61.95 | 62.63 | 3,363,809 | -0.25(-0.40%) |
Feb 08, 2016 | 64.38 | 64.45 | 62.27 | 62.89 | 3,921,405 | -2.28(-3.50%) |
Feb 05, 2016 | 66.05 | 67.06 | 64.80 | 65.17 | 3,679,005 | -0.89(-1.34%) |
Feb 04, 2016 | 66.12 | 66.77 | 65.02 | 66.05 | 3,441,285 | -0.07(-0.10%) |
Feb 03, 2016 | 68.36 | 68.48 | 64.61 | 66.12 | 5,289,845 | -1.66(-2.45%) |
Feb 02, 2016 | 66.45 | 68.24 | 65.81 | 67.78 | 4,767,266 | +0.89(+1.32%) |