Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 73.05 | 74.02 | 72.93 | 73.56 | 2,414,970 | +0.16(+0.21%) |
Apr 28, 2016 | 73.57 | 74.63 | 73.02 | 73.40 | 2,477,984 | -0.68(-0.92%) |
Apr 27, 2016 | 73.52 | 74.54 | 73.07 | 74.08 | 3,289,290 | +1.13(+1.55%) |
Apr 26, 2016 | 72.52 | 73.45 | 72.37 | 72.95 | 2,397,024 | +0.88(+1.23%) |
Apr 25, 2016 | 72.24 | 72.37 | 71.16 | 72.07 | 2,462,445 | -0.34(-0.47%) |
Apr 22, 2016 | 72.54 | 72.98 | 72.32 | 72.41 | 2,386,901 | +0.00(+0.00%) |
Apr 21, 2016 | 73.89 | 74.28 | 72.06 | 72.41 | 4,617,625 | -1.28(-1.73%) |
Apr 20, 2016 | 71.95 | 74.28 | 71.45 | 73.69 | 7,402,248 | +1.66(+2.31%) |
Apr 19, 2016 | 68.87 | 72.26 | 68.80 | 72.03 | 8,022,176 | +3.53(+5.16%) |
Apr 18, 2016 | 67.72 | 68.63 | 67.48 | 68.49 | 2,564,473 | +0.77(+1.14%) |
Apr 15, 2016 | 67.92 | 68.40 | 67.65 | 67.72 | 2,900,903 | -0.19(-0.28%) |
Apr 14, 2016 | 68.61 | 68.91 | 67.76 | 67.92 | 2,694,049 | -0.70(-1.02%) |
Apr 13, 2016 | 67.12 | 68.68 | 66.75 | 68.61 | 3,644,376 | +1.63(+2.43%) |
Apr 12, 2016 | 66.38 | 67.29 | 66.28 | 66.99 | 2,300,074 | +0.74(+1.12%) |
Apr 11, 2016 | 66.87 | 67.48 | 66.24 | 66.24 | 1,908,220 | -0.49(-0.73%) |
Apr 08, 2016 | 67.08 | 67.56 | 66.38 | 66.73 | 2,374,327 | +0.11(+0.17%) |
Apr 07, 2016 | 66.46 | 66.71 | 66.03 | 66.62 | 2,795,419 | -0.14(-0.21%) |
Apr 06, 2016 | 66.57 | 66.93 | 65.89 | 66.76 | 2,932,069 | +0.24(+0.35%) |
Apr 05, 2016 | 65.94 | 67.01 | 65.83 | 66.52 | 2,852,109 | +0.15(+0.22%) |
Apr 04, 2016 | 66.71 | 67.20 | 66.27 | 66.38 | 3,351,364 | -0.52(-0.78%) |
Apr 01, 2016 | 66.69 | 66.98 | 65.51 | 66.90 | 7,314,461 | -0.43(-0.64%) |
Mar 31, 2016 | 70.12 | 70.28 | 67.26 | 67.33 | 7,544,751 | -2.74(-3.91%) |
Mar 30, 2016 | 70.84 | 70.91 | 69.97 | 70.07 | 2,934,533 | -0.33(-0.47%) |
Mar 29, 2016 | 69.21 | 70.57 | 69.21 | 70.40 | 2,631,560 | +0.81(+1.17%) |
Mar 28, 2016 | 69.72 | 69.93 | 69.00 | 69.59 | 3,639,020 | -0.06(-0.09%) |
Mar 24, 2016 | 69.87 | 69.65 | 69.65 | 69.65 | 3,760,253 | -0.52(-0.74%) |
Mar 23, 2016 | 71.10 | 71.18 | 69.91 | 70.17 | 2,202,304 | -1.23(-1.73%) |
Mar 22, 2016 | 71.51 | 71.66 | 71.17 | 71.40 | 1,783,849 | -0.40(-0.56%) |
Mar 21, 2016 | 71.85 | 72.07 | 71.11 | 71.80 | 2,733,907 | +0.08(+0.11%) |
Mar 18, 2016 | 72.28 | 72.79 | 71.57 | 71.72 | 8,277,710 | -0.37(-0.52%) |
Mar 17, 2016 | 70.84 | 72.49 | 70.54 | 72.09 | 4,047,484 | +1.43(+2.03%) |
Mar 16, 2016 | 69.98 | 70.80 | 69.65 | 70.66 | 2,986,251 | +0.66(+0.94%) |
Mar 15, 2016 | 70.28 | 70.32 | 69.49 | 70.00 | 3,628,819 | -1.04(-1.47%) |
Mar 14, 2016 | 71.70 | 72.32 | 70.76 | 71.04 | 3,251,625 | -0.95(-1.33%) |
Mar 11, 2016 | 72.22 | 72.42 | 71.50 | 72.00 | 3,202,339 | +0.49(+0.69%) |
Mar 10, 2016 | 71.89 | 71.95 | 70.64 | 71.50 | 3,196,188 | -0.57(-0.79%) |
Mar 09, 2016 | 73.04 | 73.52 | 71.72 | 72.08 | 3,084,397 | -0.70(-0.97%) |
Mar 08, 2016 | 73.64 | 73.89 | 71.82 | 72.78 | 3,700,796 | -1.59(-2.14%) |
Mar 07, 2016 | 73.43 | 74.60 | 73.14 | 74.37 | 4,047,175 | +0.69(+0.94%) |
Mar 04, 2016 | 72.62 | 74.71 | 72.44 | 73.67 | 4,896,831 | +1.05(+1.45%) |
Mar 03, 2016 | 70.97 | 72.75 | 70.70 | 72.62 | 3,295,203 | +1.59(+2.24%) |
Mar 02, 2016 | 69.99 | 71.23 | 69.58 | 71.03 | 2,890,033 | +0.69(+0.97%) |
Mar 01, 2016 | 69.99 | 71.30 | 69.00 | 70.35 | 3,945,914 | +0.76(+1.09%) |
Feb 29, 2016 | 69.08 | 70.61 | 68.62 | 69.59 | 5,279,495 | +0.62(+0.89%) |
Feb 26, 2016 | 69.33 | 69.95 | 68.75 | 68.98 | 2,998,968 | -0.11(-0.16%) |
Feb 25, 2016 | 68.75 | 69.13 | 68.19 | 69.09 | 2,252,262 | +0.52(+0.76%) |
Feb 24, 2016 | 66.56 | 68.83 | 65.73 | 68.57 | 3,366,847 | +1.61(+2.41%) |
Feb 23, 2016 | 67.90 | 68.13 | 66.77 | 66.96 | 3,354,086 | -1.09(-1.61%) |
Feb 22, 2016 | 67.09 | 68.39 | 67.01 | 68.05 | 3,885,563 | +1.22(+1.82%) |
Feb 19, 2016 | 66.53 | 67.98 | 66.40 | 66.83 | 10,317,363 | -2.89(-4.15%) |
Feb 18, 2016 | 70.66 | 70.90 | 68.73 | 69.72 | 6,033,732 | -0.95(-1.35%) |
Feb 17, 2016 | 69.85 | 71.37 | 69.44 | 70.68 | 5,752,253 | +1.41(+2.03%) |
Feb 16, 2016 | 68.56 | 69.39 | 67.48 | 69.27 | 4,266,598 | +1.34(+1.97%) |
Feb 12, 2016 | 67.10 | 67.94 | 67.94 | 67.94 | 3,633,866 | +1.61(+2.43%) |
Feb 11, 2016 | 65.94 | 66.96 | 65.25 | 66.32 | 4,241,452 | -0.87(-1.29%) |
Feb 10, 2016 | 68.20 | 68.42 | 66.89 | 67.19 | 2,666,098 | -0.58(-0.86%) |
Feb 09, 2016 | 65.88 | 68.22 | 65.88 | 67.77 | 3,431,173 | +0.88(+1.31%) |
Feb 08, 2016 | 67.35 | 68.44 | 65.91 | 66.89 | 4,173,272 | -1.17(-1.72%) |
Feb 05, 2016 | 68.05 | 69.30 | 67.79 | 68.07 | 4,786,065 | -0.24(-0.36%) |
Feb 04, 2016 | 65.16 | 68.60 | 65.14 | 68.31 | 5,733,128 | +2.86(+4.36%) |
Feb 03, 2016 | 65.10 | 65.73 | 63.24 | 65.45 | 3,248,072 | +0.72(+1.11%) |
Feb 02, 2016 | 65.62 | 65.71 | 64.38 | 64.73 | 3,050,546 | -1.93(-2.89%) |