Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 76.58 | 76.63 | 74.55 | 75.79 | 3,490,870 | -1.26(-1.64%) |
Apr 28, 2016 | 76.67 | 78.67 | 76.62 | 77.05 | 4,257,337 | +0.17(+0.22%) |
Apr 27, 2016 | 76.33 | 77.08 | 75.81 | 76.88 | 2,812,299 | +0.56(+0.74%) |
Apr 26, 2016 | 75.79 | 76.65 | 75.33 | 76.31 | 2,857,400 | +1.00(+1.32%) |
Apr 25, 2016 | 75.89 | 76.09 | 74.69 | 75.32 | 2,166,144 | -0.74(-0.98%) |
Apr 22, 2016 | 75.62 | 76.55 | 75.62 | 76.06 | 2,877,943 | +0.65(+0.86%) |
Apr 21, 2016 | 75.57 | 76.23 | 75.21 | 75.41 | 3,533,941 | +0.10(+0.14%) |
Apr 20, 2016 | 74.67 | 76.15 | 73.38 | 75.31 | 4,914,032 | +0.31(+0.41%) |
Apr 19, 2016 | 76.26 | 76.57 | 74.50 | 75.00 | 5,480,451 | -1.03(-1.36%) |
Apr 18, 2016 | 75.42 | 76.15 | 74.36 | 76.03 | 4,063,068 | +0.52(+0.68%) |
Apr 15, 2016 | 75.88 | 76.08 | 73.87 | 75.51 | 3,991,568 | -0.37(-0.48%) |
Apr 14, 2016 | 75.95 | 76.14 | 75.43 | 75.88 | 2,998,644 | +0.11(+0.15%) |
Apr 13, 2016 | 75.67 | 76.14 | 75.17 | 75.77 | 3,124,438 | +0.77(+1.03%) |
Apr 12, 2016 | 74.53 | 75.23 | 74.53 | 75.00 | 3,411,384 | +0.20(+0.26%) |
Apr 11, 2016 | 74.56 | 75.25 | 74.35 | 74.80 | 2,562,808 | +0.40(+0.54%) |
Apr 08, 2016 | 74.69 | 75.41 | 74.05 | 74.39 | 3,306,370 | +0.28(+0.38%) |
Apr 07, 2016 | 73.78 | 74.55 | 73.38 | 74.11 | 3,821,238 | -0.24(-0.33%) |
Apr 06, 2016 | 73.51 | 74.43 | 73.25 | 74.36 | 2,975,132 | +0.81(+1.10%) |
Apr 05, 2016 | 73.40 | 73.95 | 73.01 | 73.55 | 3,408,921 | -0.46(-0.62%) |
Apr 04, 2016 | 74.50 | 74.59 | 73.52 | 74.01 | 2,207,654 | -0.44(-0.59%) |
Apr 01, 2016 | 73.15 | 74.60 | 72.49 | 74.45 | 2,646,054 | +1.08(+1.47%) |
Mar 31, 2016 | 73.25 | 73.98 | 73.17 | 73.37 | 2,459,573 | -0.05(-0.06%) |
Mar 30, 2016 | 73.32 | 74.26 | 72.52 | 73.42 | 2,295,009 | +0.51(+0.70%) |
Mar 29, 2016 | 71.49 | 72.96 | 71.44 | 72.91 | 2,352,100 | +1.05(+1.47%) |
Mar 28, 2016 | 71.97 | 72.57 | 71.41 | 71.86 | 1,467,915 | +0.07(+0.09%) |
Mar 24, 2016 | 71.62 | 71.79 | 71.79 | 71.79 | 3,848,671 | -0.55(-0.75%) |
Mar 23, 2016 | 72.64 | 73.95 | 72.22 | 72.34 | 2,832,218 | -0.20(-0.27%) |
Mar 22, 2016 | 70.62 | 73.32 | 70.53 | 72.53 | 3,280,420 | +1.54(+2.17%) |
Mar 21, 2016 | 70.74 | 72.02 | 70.44 | 70.99 | 2,715,306 | +0.06(+0.08%) |
Mar 18, 2016 | 69.51 | 71.66 | 69.34 | 70.94 | 5,728,715 | +1.64(+2.36%) |
Mar 17, 2016 | 69.90 | 70.11 | 68.43 | 69.30 | 2,736,170 | -0.72(-1.03%) |
Mar 16, 2016 | 68.61 | 70.29 | 68.61 | 70.02 | 2,120,073 | +1.24(+1.80%) |
Mar 15, 2016 | 69.64 | 70.05 | 68.53 | 68.78 | 1,700,897 | -1.46(-2.07%) |
Mar 14, 2016 | 71.37 | 71.40 | 69.69 | 70.24 | 2,721,478 | -0.22(-0.31%) |
Mar 11, 2016 | 68.53 | 70.56 | 68.43 | 70.46 | 4,004,213 | +2.59(+3.81%) |
Mar 10, 2016 | 68.25 | 69.30 | 67.48 | 67.87 | 2,515,363 | -0.06(-0.08%) |
Mar 09, 2016 | 67.54 | 68.03 | 66.77 | 67.93 | 3,479,356 | +0.72(+1.08%) |
Mar 08, 2016 | 67.92 | 68.49 | 66.98 | 67.20 | 2,854,211 | -1.36(-1.99%) |
Mar 07, 2016 | 68.16 | 69.00 | 67.70 | 68.57 | 2,630,653 | -0.06(-0.08%) |
Mar 04, 2016 | 68.59 | 68.82 | 68.12 | 68.62 | 4,096,928 | +0.07(+0.10%) |
Mar 03, 2016 | 66.96 | 68.62 | 66.85 | 68.56 | 3,662,129 | +1.53(+2.29%) |
Mar 02, 2016 | 66.30 | 67.21 | 65.74 | 67.02 | 2,211,014 | +0.48(+0.72%) |
Mar 01, 2016 | 65.49 | 66.69 | 65.31 | 66.55 | 3,573,070 | +1.49(+2.28%) |
Feb 29, 2016 | 66.07 | 66.31 | 65.04 | 65.06 | 3,807,132 | -1.16(-1.75%) |
Feb 26, 2016 | 65.99 | 67.51 | 65.69 | 66.22 | 4,117,720 | +0.41(+0.63%) |
Feb 25, 2016 | 66.21 | 66.56 | 64.94 | 65.80 | 3,029,251 | -0.13(-0.20%) |
Feb 24, 2016 | 65.19 | 66.18 | 64.55 | 65.93 | 2,420,627 | +0.28(+0.43%) |
Feb 23, 2016 | 65.52 | 66.25 | 64.87 | 65.65 | 3,541,560 | -0.10(-0.16%) |
Feb 22, 2016 | 64.01 | 65.97 | 63.92 | 65.76 | 3,624,337 | +2.19(+3.45%) |
Feb 19, 2016 | 63.43 | 63.94 | 62.07 | 63.57 | 4,161,904 | +0.09(+0.15%) |
Feb 18, 2016 | 63.36 | 64.13 | 62.90 | 63.47 | 3,286,759 | +0.44(+0.70%) |
Feb 17, 2016 | 62.23 | 63.59 | 61.67 | 63.03 | 3,340,560 | +1.36(+2.21%) |
Feb 16, 2016 | 60.22 | 61.75 | 60.05 | 61.67 | 4,386,885 | -0.39(-0.62%) |
Feb 12, 2016 | 60.63 | 62.05 | 62.05 | 62.05 | 3,273,588 | +1.65(+2.74%) |
Feb 11, 2016 | 62.15 | 63.25 | 60.27 | 60.40 | 4,528,292 | -2.87(-4.53%) |
Feb 10, 2016 | 62.77 | 64.40 | 62.71 | 63.26 | 2,625,968 | +0.75(+1.20%) |
Feb 09, 2016 | 61.99 | 63.21 | 61.83 | 62.51 | 3,370,271 | -0.25(-0.40%) |
Feb 08, 2016 | 64.26 | 64.33 | 62.16 | 62.77 | 3,928,937 | -2.27(-3.50%) |
Feb 05, 2016 | 65.92 | 66.93 | 64.67 | 65.04 | 3,686,072 | -0.88(-1.34%) |
Feb 04, 2016 | 65.99 | 66.64 | 64.89 | 65.92 | 3,447,896 | -0.07(-0.10%) |
Feb 03, 2016 | 68.23 | 68.35 | 64.48 | 65.99 | 5,300,007 | -1.65(-2.45%) |
Feb 02, 2016 | 66.32 | 68.11 | 65.69 | 67.65 | 4,776,424 | +0.88(+1.32%) |