Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 72.70 | 72.82 | 71.92 | 72.47 | 9,179,464 | +0.37(+0.51%) |
Apr 28, 2016 | 72.53 | 73.18 | 71.95 | 72.10 | 7,978,455 | -0.79(-1.08%) |
Apr 27, 2016 | 72.93 | 73.08 | 72.53 | 72.89 | 6,241,965 | -0.07(-0.10%) |
Apr 26, 2016 | 72.92 | 73.20 | 72.58 | 72.97 | 4,260,520 | +0.17(+0.24%) |
Apr 25, 2016 | 72.57 | 72.80 | 72.27 | 72.79 | 4,259,081 | +0.08(+0.11%) |
Apr 22, 2016 | 72.89 | 73.12 | 72.26 | 72.71 | 5,169,202 | -0.15(-0.20%) |
Apr 21, 2016 | 73.30 | 73.44 | 72.83 | 72.86 | 4,527,406 | -0.26(-0.35%) |
Apr 20, 2016 | 73.20 | 73.36 | 72.76 | 73.11 | 5,230,091 | +0.09(+0.13%) |
Apr 19, 2016 | 73.51 | 73.62 | 72.75 | 73.02 | 4,669,523 | -0.40(-0.55%) |
Apr 18, 2016 | 72.74 | 73.42 | 72.53 | 73.42 | 4,877,423 | +0.69(+0.94%) |
Apr 15, 2016 | 72.54 | 72.78 | 72.33 | 72.74 | 4,698,928 | +0.20(+0.28%) |
Apr 14, 2016 | 72.58 | 72.75 | 72.29 | 72.53 | 3,783,735 | +0.00(+0.00%) |
Apr 13, 2016 | 71.95 | 72.56 | 71.83 | 72.53 | 5,508,521 | +1.01(+1.41%) |
Apr 12, 2016 | 71.01 | 71.64 | 70.69 | 71.53 | 6,285,287 | +0.54(+0.76%) |
Apr 11, 2016 | 71.47 | 71.79 | 70.95 | 70.99 | 6,416,133 | -0.27(-0.37%) |
Apr 08, 2016 | 71.66 | 71.73 | 70.99 | 71.25 | 5,638,496 | -0.11(-0.15%) |
Apr 07, 2016 | 71.89 | 72.11 | 71.05 | 71.36 | 5,653,716 | -0.81(-1.13%) |
Apr 06, 2016 | 71.59 | 72.24 | 71.41 | 72.18 | 7,406,132 | +0.68(+0.95%) |
Apr 05, 2016 | 71.75 | 71.88 | 71.34 | 71.50 | 9,341,744 | -0.61(-0.85%) |
Apr 04, 2016 | 72.76 | 72.84 | 72.02 | 72.11 | 10,351,310 | -0.57(-0.78%) |
Apr 01, 2016 | 71.92 | 72.84 | 71.87 | 72.68 | 8,897,824 | +0.30(+0.42%) |
Mar 31, 2016 | 72.35 | 72.64 | 72.26 | 72.38 | 5,541,241 | -0.08(-0.11%) |
Mar 30, 2016 | 72.30 | 72.63 | 72.16 | 72.46 | 5,763,964 | +0.46(+0.64%) |
Mar 29, 2016 | 71.18 | 72.07 | 71.18 | 72.00 | 5,999,304 | +0.72(+1.01%) |
Mar 28, 2016 | 71.06 | 71.59 | 71.01 | 71.28 | 5,609,196 | +0.32(+0.45%) |
Mar 24, 2016 | 70.29 | 70.96 | 70.96 | 70.96 | 7,604,174 | +0.09(+0.13%) |
Mar 23, 2016 | 71.03 | 71.22 | 70.80 | 70.87 | 9,313,243 | -0.50(-0.71%) |
Mar 22, 2016 | 70.98 | 71.57 | 70.95 | 71.37 | 4,909,291 | -0.12(-0.17%) |
Mar 21, 2016 | 71.44 | 71.57 | 71.04 | 71.49 | 4,425,367 | +0.04(+0.05%) |
Mar 18, 2016 | 71.49 | 71.80 | 71.33 | 71.46 | 10,607,804 | +0.09(+0.13%) |
Mar 17, 2016 | 71.11 | 71.62 | 70.89 | 71.36 | 6,760,612 | +0.10(+0.14%) |
Mar 16, 2016 | 70.61 | 71.42 | 70.41 | 71.26 | 7,960,566 | +0.57(+0.81%) |
Mar 15, 2016 | 70.26 | 70.72 | 70.26 | 70.69 | 4,937,640 | -0.02(-0.03%) |
Mar 14, 2016 | 70.24 | 70.91 | 70.24 | 70.71 | 6,035,808 | +0.26(+0.38%) |
Mar 11, 2016 | 69.96 | 70.44 | 69.79 | 70.44 | 6,247,835 | +1.07(+1.54%) |
Mar 10, 2016 | 69.53 | 69.82 | 68.47 | 69.38 | 8,849,987 | +0.17(+0.25%) |
Mar 09, 2016 | 69.33 | 69.39 | 68.75 | 69.20 | 7,357,223 | +0.14(+0.20%) |
Mar 08, 2016 | 69.20 | 69.71 | 69.00 | 69.07 | 6,957,242 | -0.55(-0.79%) |
Mar 07, 2016 | 69.55 | 69.97 | 69.20 | 69.61 | 8,159,342 | -0.30(-0.43%) |
Mar 04, 2016 | 70.01 | 70.11 | 69.60 | 69.91 | 8,500,876 | -0.06(-0.09%) |
Mar 03, 2016 | 69.45 | 69.98 | 69.27 | 69.98 | 10,446,234 | +0.41(+0.59%) |
Mar 02, 2016 | 69.51 | 69.64 | 69.08 | 69.57 | 8,381,315 | -0.06(-0.09%) |
Mar 01, 2016 | 68.43 | 69.69 | 68.20 | 69.63 | 10,255,599 | +1.80(+2.65%) |
Feb 29, 2016 | 68.21 | 68.74 | 67.84 | 67.84 | 9,593,856 | -0.36(-0.52%) |
Feb 26, 2016 | 68.65 | 68.70 | 68.05 | 68.19 | 7,644,489 | -0.07(-0.11%) |
Feb 25, 2016 | 67.66 | 68.28 | 67.28 | 68.26 | 6,064,224 | +0.67(+1.00%) |
Feb 24, 2016 | 66.64 | 67.70 | 65.89 | 67.59 | 11,849,480 | +0.39(+0.58%) |
Feb 23, 2016 | 67.38 | 67.85 | 67.01 | 67.20 | 7,040,981 | -0.37(-0.55%) |
Feb 22, 2016 | 66.88 | 67.67 | 66.82 | 67.57 | 6,194,494 | +1.28(+1.94%) |
Feb 19, 2016 | 65.69 | 66.31 | 65.29 | 66.29 | 8,330,697 | +0.18(+0.28%) |
Feb 18, 2016 | 66.58 | 66.60 | 65.88 | 66.10 | 7,653,098 | -0.44(-0.66%) |
Feb 17, 2016 | 65.82 | 66.72 | 65.74 | 66.54 | 10,726,307 | +1.40(+2.15%) |
Feb 16, 2016 | 64.54 | 65.16 | 64.15 | 65.14 | 11,489,707 | +1.54(+2.42%) |
Feb 12, 2016 | 63.13 | 63.60 | 63.60 | 63.60 | 11,990,975 | +1.15(+1.84%) |
Feb 11, 2016 | 61.59 | 62.84 | 61.59 | 62.45 | 14,885,846 | -0.04(-0.06%) |
Feb 10, 2016 | 62.65 | 63.57 | 62.46 | 62.49 | 14,493,128 | -0.11(-0.17%) |
Feb 09, 2016 | 61.89 | 63.33 | 61.78 | 62.60 | 15,882,437 | -0.10(-0.16%) |
Feb 08, 2016 | 63.23 | 63.23 | 61.61 | 62.70 | 14,458,672 | -1.24(-1.94%) |
Feb 05, 2016 | 65.78 | 65.83 | 63.75 | 63.94 | 14,071,719 | -2.13(-3.23%) |
Feb 04, 2016 | 66.24 | 66.41 | 65.49 | 66.07 | 10,905,302 | -0.38(-0.58%) |
Feb 03, 2016 | 67.25 | 67.29 | 65.18 | 66.45 | 14,651,568 | -0.17(-0.26%) |
Feb 02, 2016 | 67.48 | 67.69 | 66.39 | 66.62 | 9,896,598 | -1.32(-1.94%) |