Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 77.53 | 77.56 | 77.28 | 77.34 | 1,628,044 | -0.08(-0.10%) |
Apr 28, 2016 | 77.38 | 77.53 | 77.33 | 77.42 | 2,360,113 | +0.16(+0.21%) |
Apr 27, 2016 | 76.98 | 77.36 | 76.90 | 77.26 | 1,772,206 | +0.35(+0.45%) |
Apr 26, 2016 | 76.91 | 76.93 | 76.82 | 76.91 | 1,639,043 | +0.07(+0.09%) |
Apr 25, 2016 | 77.02 | 77.04 | 76.82 | 76.84 | 2,075,487 | -0.31(-0.40%) |
Apr 22, 2016 | 77.25 | 77.32 | 77.16 | 77.16 | 1,342,525 | -0.12(-0.15%) |
Apr 21, 2016 | 77.61 | 77.92 | 77.27 | 77.27 | 2,108,487 | -0.28(-0.36%) |
Apr 20, 2016 | 77.55 | 77.72 | 77.37 | 77.55 | 2,349,692 | +0.06(+0.08%) |
Apr 19, 2016 | 77.43 | 77.48 | 77.25 | 77.49 | 2,986,450 | +0.30(+0.39%) |
Apr 18, 2016 | 76.91 | 77.19 | 76.91 | 77.19 | 1,286,384 | +0.04(+0.05%) |
Apr 15, 2016 | 77.18 | 77.20 | 77.07 | 77.15 | 1,060,662 | +0.04(+0.05%) |
Apr 14, 2016 | 77.17 | 77.23 | 77.05 | 77.11 | 1,085,347 | +0.10(+0.13%) |
Apr 13, 2016 | 76.93 | 77.06 | 76.93 | 77.01 | 2,684,136 | +0.32(+0.42%) |
Apr 12, 2016 | 76.66 | 76.80 | 76.62 | 76.69 | 2,335,357 | +0.10(+0.14%) |
Apr 11, 2016 | 76.60 | 76.71 | 76.38 | 76.59 | 2,320,817 | +0.34(+0.45%) |
Apr 08, 2016 | 76.21 | 76.32 | 76.17 | 76.25 | 1,459,181 | +0.24(+0.32%) |
Apr 07, 2016 | 76.30 | 76.30 | 75.89 | 76.01 | 2,216,307 | -0.31(-0.41%) |
Apr 06, 2016 | 76.11 | 76.32 | 76.08 | 76.32 | 2,201,175 | +0.18(+0.24%) |
Apr 05, 2016 | 76.23 | 76.23 | 76.02 | 76.14 | 1,912,869 | -0.20(-0.26%) |
Apr 04, 2016 | 76.28 | 76.47 | 76.27 | 76.34 | 1,688,940 | -0.02(-0.03%) |
Apr 01, 2016 | 76.15 | 76.55 | 76.01 | 76.36 | 2,052,198 | +0.20(+0.26%) |
Mar 31, 2016 | 76.12 | 76.36 | 76.10 | 76.16 | 2,989,939 | +0.14(+0.19%) |
Mar 30, 2016 | 75.95 | 76.12 | 75.95 | 76.01 | 1,746,241 | +0.08(+0.10%) |
Mar 29, 2016 | 75.50 | 75.95 | 75.42 | 75.94 | 2,361,223 | +0.39(+0.52%) |
Mar 28, 2016 | 75.25 | 75.60 | 75.10 | 75.54 | 1,756,086 | +0.14(+0.19%) |
Mar 24, 2016 | 75.46 | 75.40 | 75.40 | 75.40 | 1,594,995 | -0.18(-0.24%) |
Mar 23, 2016 | 75.92 | 75.98 | 75.57 | 75.58 | 1,728,797 | -0.48(-0.63%) |
Mar 22, 2016 | 76.10 | 76.25 | 76.02 | 76.06 | 2,518,906 | -0.14(-0.19%) |
Mar 21, 2016 | 76.09 | 76.32 | 76.09 | 76.20 | 2,800,405 | +0.28(+0.37%) |
Mar 18, 2016 | 76.17 | 76.20 | 75.86 | 75.92 | 2,090,536 | +0.06(+0.08%) |
Mar 17, 2016 | 75.63 | 75.99 | 75.58 | 75.86 | 2,358,015 | +0.59(+0.78%) |
Mar 16, 2016 | 74.47 | 75.37 | 74.47 | 75.27 | 2,142,860 | +0.74(+0.99%) |
Mar 15, 2016 | 74.76 | 74.93 | 74.52 | 74.53 | 1,538,761 | -0.42(-0.56%) |
Mar 14, 2016 | 75.01 | 75.16 | 74.95 | 74.95 | 1,722,381 | -0.17(-0.22%) |
Mar 11, 2016 | 74.85 | 75.15 | 74.85 | 75.12 | 1,811,258 | +0.46(+0.62%) |
Mar 10, 2016 | 74.84 | 75.04 | 74.61 | 74.65 | 1,736,156 | -0.04(-0.06%) |
Mar 09, 2016 | 74.54 | 74.71 | 74.44 | 74.70 | 1,433,893 | +0.18(+0.24%) |
Mar 08, 2016 | 74.75 | 74.87 | 74.40 | 74.52 | 2,748,499 | -0.30(-0.40%) |
Mar 07, 2016 | 74.74 | 74.83 | 74.61 | 74.81 | 2,036,319 | +0.14(+0.19%) |
Mar 04, 2016 | 74.53 | 74.71 | 74.53 | 74.67 | 2,380,250 | +0.18(+0.24%) |
Mar 03, 2016 | 74.40 | 74.52 | 74.29 | 74.49 | 2,661,252 | +0.09(+0.12%) |
Mar 02, 2016 | 74.28 | 74.44 | 74.14 | 74.40 | 3,410,374 | -0.18(-0.24%) |
Mar 01, 2016 | 74.16 | 74.65 | 74.07 | 74.58 | 10,312,256 | +0.86(+1.17%) |
Feb 29, 2016 | 73.82 | 73.91 | 73.62 | 73.72 | 2,051,616 | +0.11(+0.15%) |
Feb 26, 2016 | 73.73 | 73.86 | 73.55 | 73.61 | 1,952,459 | +0.12(+0.17%) |
Feb 25, 2016 | 73.23 | 73.54 | 73.21 | 73.48 | 1,689,265 | +0.25(+0.35%) |
Feb 24, 2016 | 72.86 | 73.25 | 72.86 | 73.23 | 1,233,213 | +0.01(+0.02%) |
Feb 23, 2016 | 73.21 | 73.32 | 73.03 | 73.21 | 939,337 | -0.01(-0.02%) |
Feb 22, 2016 | 73.22 | 73.27 | 73.15 | 73.23 | 955,856 | +0.36(+0.49%) |
Feb 19, 2016 | 72.98 | 72.98 | 72.69 | 72.87 | 829,426 | -0.06(-0.08%) |
Feb 18, 2016 | 72.86 | 73.07 | 72.81 | 72.93 | 1,817,843 | +0.22(+0.30%) |
Feb 17, 2016 | 72.51 | 72.80 | 72.42 | 72.71 | 2,513,257 | +0.51(+0.70%) |
Feb 16, 2016 | 72.33 | 72.33 | 71.99 | 72.20 | 2,973,812 | +0.23(+0.32%) |
Feb 12, 2016 | 71.76 | 71.97 | 71.97 | 71.97 | 1,442,678 | +0.28(+0.39%) |
Feb 11, 2016 | 71.50 | 71.73 | 71.45 | 71.69 | 1,283,156 | -0.08(-0.11%) |
Feb 10, 2016 | 71.85 | 72.01 | 71.76 | 71.77 | 1,083,836 | +0.07(+0.10%) |
Feb 09, 2016 | 71.65 | 71.89 | 71.65 | 71.70 | 1,140,315 | -0.23(-0.32%) |
Feb 08, 2016 | 72.05 | 72.05 | 71.81 | 71.94 | 1,623,346 | -0.32(-0.45%) |
Feb 05, 2016 | 72.25 | 72.36 | 72.24 | 72.26 | 1,167,039 | -0.08(-0.10%) |
Feb 04, 2016 | 72.33 | 72.37 | 72.14 | 72.33 | 1,895,153 | +0.09(+0.12%) |
Feb 03, 2016 | 71.96 | 72.26 | 71.79 | 72.25 | 1,529,556 | +0.32(+0.44%) |
Feb 02, 2016 | 71.90 | 71.94 | 71.76 | 71.93 | 1,489,094 | -0.16(-0.22%) |