Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 75.56 | 75.56 | 74.72 | 75.28 | 25,264 | -0.37(-0.49%) |
Apr 28, 2016 | 75.70 | 76.31 | 75.50 | 75.65 | 22,119 | -0.53(-0.70%) |
Apr 27, 2016 | 75.60 | 76.33 | 75.60 | 76.18 | 15,339 | +0.67(+0.89%) |
Apr 26, 2016 | 75.29 | 75.55 | 75.24 | 75.51 | 13,513 | +0.52(+0.69%) |
Apr 25, 2016 | 75.12 | 75.12 | 74.76 | 74.99 | 15,010 | -0.45(-0.60%) |
Apr 22, 2016 | 75.06 | 75.58 | 75.06 | 75.44 | 48,326 | +0.38(+0.51%) |
Apr 21, 2016 | 75.74 | 75.74 | 74.92 | 75.06 | 20,367 | -0.83(-1.09%) |
Apr 20, 2016 | 76.24 | 76.40 | 75.89 | 75.89 | 16,279 | -0.31(-0.41%) |
Apr 19, 2016 | 75.85 | 76.23 | 75.81 | 76.20 | 122,326 | +0.60(+0.79%) |
Apr 18, 2016 | 74.79 | 75.63 | 74.75 | 75.60 | 16,365 | +0.47(+0.63%) |
Apr 15, 2016 | 75.20 | 75.20 | 74.97 | 75.13 | 24,996 | +0.02(+0.03%) |
Apr 14, 2016 | 75.45 | 75.45 | 75.11 | 75.11 | 15,529 | -0.35(-0.46%) |
Apr 13, 2016 | 75.26 | 75.46 | 75.00 | 75.46 | 20,814 | +0.54(+0.72%) |
Apr 12, 2016 | 74.29 | 75.10 | 74.23 | 74.92 | 22,528 | +0.75(+1.01%) |
Apr 11, 2016 | 74.59 | 74.88 | 74.17 | 74.17 | 23,868 | -0.15(-0.20%) |
Apr 08, 2016 | 74.56 | 74.73 | 74.21 | 74.32 | 24,629 | +0.13(+0.18%) |
Apr 07, 2016 | 74.43 | 74.76 | 73.91 | 74.19 | 26,178 | -0.59(-0.79%) |
Apr 06, 2016 | 74.26 | 74.78 | 74.03 | 74.78 | 12,882 | +0.64(+0.86%) |
Apr 05, 2016 | 74.73 | 74.73 | 74.12 | 74.14 | 19,288 | -0.89(-1.19%) |
Apr 04, 2016 | 75.52 | 75.58 | 74.98 | 75.03 | 15,975 | -0.53(-0.70%) |
Apr 01, 2016 | 74.95 | 75.56 | 74.68 | 75.56 | 12,854 | +0.12(+0.16%) |
Mar 31, 2016 | 75.43 | 75.57 | 75.29 | 75.44 | 33,302 | -0.05(-0.06%) |
Mar 30, 2016 | 75.82 | 75.82 | 75.35 | 75.49 | 108,373 | +0.12(+0.15%) |
Mar 29, 2016 | 74.61 | 75.42 | 74.40 | 75.37 | 19,118 | +0.73(+0.98%) |
Mar 28, 2016 | 74.72 | 74.85 | 74.41 | 74.64 | 55,257 | +0.05(+0.07%) |
Mar 24, 2016 | 74.12 | 74.59 | 74.59 | 74.59 | 34,200 | +0.08(+0.11%) |
Mar 23, 2016 | 74.85 | 75.11 | 74.39 | 74.51 | 353,560 | -0.72(-0.96%) |
Mar 22, 2016 | 75.16 | 75.51 | 75.00 | 75.23 | 35,649 | -0.18(-0.24%) |
Mar 21, 2016 | 75.25 | 75.48 | 75.15 | 75.41 | 38,210 | -0.25(-0.33%) |
Mar 18, 2016 | 75.88 | 75.91 | 75.56 | 75.66 | 40,167 | +0.09(+0.12%) |
Mar 17, 2016 | 74.85 | 75.76 | 74.58 | 75.57 | 46,580 | +0.80(+1.07%) |
Mar 16, 2016 | 73.85 | 74.85 | 73.84 | 74.77 | 20,956 | +0.83(+1.12%) |
Mar 15, 2016 | 74.01 | 74.01 | 73.55 | 73.94 | 16,233 | -0.52(-0.70%) |
Mar 14, 2016 | 74.33 | 74.60 | 74.26 | 74.46 | 20,168 | -0.01(-0.01%) |
Mar 11, 2016 | 74.30 | 74.60 | 74.23 | 74.47 | 76,892 | +0.80(+1.09%) |
Mar 10, 2016 | 74.00 | 74.05 | 72.93 | 73.67 | 44,948 | -0.04(-0.05%) |
Mar 09, 2016 | 73.59 | 73.93 | 73.48 | 73.71 | 51,521 | +0.59(+0.81%) |
Mar 08, 2016 | 73.86 | 73.86 | 73.10 | 73.12 | 35,781 | -0.92(-1.24%) |
Mar 07, 2016 | 73.34 | 74.23 | 73.34 | 74.04 | 32,977 | +0.53(+0.72%) |
Mar 04, 2016 | 73.03 | 73.81 | 72.75 | 73.51 | 59,162 | +0.48(+0.66%) |
Mar 03, 2016 | 72.34 | 73.07 | 72.19 | 73.03 | 36,292 | +0.81(+1.12%) |
Mar 02, 2016 | 71.67 | 72.22 | 71.39 | 72.22 | 154,661 | +0.43(+0.60%) |
Mar 01, 2016 | 71.16 | 71.84 | 71.06 | 71.79 | 40,351 | +1.01(+1.43%) |
Feb 29, 2016 | 70.69 | 71.35 | 70.65 | 70.78 | 13,797 | +0.07(+0.10%) |
Feb 26, 2016 | 71.41 | 71.41 | 70.66 | 70.71 | 48,617 | -0.30(-0.42%) |
Feb 25, 2016 | 70.37 | 71.02 | 70.02 | 71.01 | 18,868 | +0.75(+1.07%) |
Feb 24, 2016 | 69.24 | 70.37 | 68.90 | 70.26 | 35,307 | +0.41(+0.59%) |
Feb 23, 2016 | 70.35 | 70.39 | 69.82 | 69.85 | 22,589 | -0.67(-0.95%) |
Feb 22, 2016 | 70.23 | 70.56 | 70.14 | 70.52 | 20,087 | +0.65(+0.93%) |
Feb 19, 2016 | 69.95 | 69.95 | 69.41 | 69.87 | 21,021 | -0.45(-0.64%) |
Feb 18, 2016 | 70.08 | 70.56 | 69.89 | 70.32 | 52,844 | +0.40(+0.57%) |
Feb 17, 2016 | 69.37 | 70.08 | 69.17 | 69.92 | 36,348 | +1.15(+1.67%) |
Feb 16, 2016 | 68.28 | 68.77 | 67.84 | 68.77 | 21,195 | +1.09(+1.61%) |
Feb 12, 2016 | 66.80 | 67.68 | 67.68 | 67.68 | 30,600 | +1.27(+1.91%) |
Feb 11, 2016 | 66.03 | 66.70 | 65.80 | 66.41 | 34,878 | -0.46(-0.69%) |
Feb 10, 2016 | 67.51 | 67.78 | 66.83 | 66.87 | 94,419 | -0.46(-0.68%) |
Feb 09, 2016 | 66.96 | 67.68 | 66.86 | 67.33 | 30,809 | -0.26(-0.39%) |
Feb 08, 2016 | 67.70 | 67.73 | 66.84 | 67.59 | 38,992 | -0.83(-1.21%) |
Feb 05, 2016 | 68.82 | 68.82 | 68.24 | 68.42 | 28,965 | -0.58(-0.84%) |
Feb 04, 2016 | 68.59 | 69.41 | 68.59 | 69.00 | 13,230 | +0.18(+0.26%) |
Feb 03, 2016 | 68.16 | 69.03 | 67.17 | 68.82 | 63,113 | +0.97(+1.43%) |
Feb 02, 2016 | 68.23 | 68.23 | 67.64 | 67.85 | 22,641 | -1.01(-1.47%) |