Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 76.64 | 76.64 | 74.59 | 75.14 | 4,692,138 | -1.61(-2.10%) |
Apr 28, 2016 | 76.56 | 77.40 | 76.14 | 76.75 | 4,198,483 | -0.16(-0.21%) |
Apr 27, 2016 | 76.66 | 77.20 | 76.02 | 76.91 | 4,067,892 | -0.11(-0.14%) |
Apr 26, 2016 | 76.40 | 77.08 | 76.09 | 77.02 | 4,645,335 | +0.67(+0.88%) |
Apr 25, 2016 | 76.33 | 76.77 | 75.86 | 76.35 | 3,479,962 | -0.30(-0.39%) |
Apr 22, 2016 | 75.68 | 76.89 | 75.49 | 76.65 | 4,255,183 | +1.21(+1.60%) |
Apr 21, 2016 | 74.79 | 76.58 | 74.69 | 75.44 | 4,074,408 | +0.66(+0.88%) |
Apr 20, 2016 | 75.16 | 75.45 | 74.45 | 74.78 | 3,424,494 | -0.06(-0.08%) |
Apr 19, 2016 | 75.74 | 76.76 | 74.73 | 74.84 | 4,938,140 | -0.38(-0.51%) |
Apr 18, 2016 | 74.44 | 75.34 | 74.20 | 75.22 | 2,763,989 | +0.72(+0.97%) |
Apr 15, 2016 | 74.80 | 75.02 | 74.31 | 74.50 | 4,202,515 | -0.55(-0.73%) |
Apr 14, 2016 | 75.20 | 76.04 | 74.79 | 75.05 | 5,260,357 | +0.05(+0.07%) |
Apr 13, 2016 | 74.30 | 75.48 | 74.22 | 75.00 | 5,009,607 | +1.23(+1.67%) |
Apr 12, 2016 | 73.43 | 74.03 | 73.05 | 73.77 | 3,552,515 | +0.50(+0.68%) |
Apr 11, 2016 | 73.62 | 73.90 | 73.22 | 73.27 | 5,918,798 | -0.34(-0.46%) |
Apr 08, 2016 | 73.43 | 73.78 | 73.02 | 73.61 | 2,666,937 | +0.70(+0.96%) |
Apr 07, 2016 | 73.93 | 74.36 | 72.69 | 72.91 | 4,151,847 | -1.06(-1.43%) |
Apr 06, 2016 | 72.77 | 74.12 | 72.72 | 73.97 | 4,166,818 | +1.25(+1.72%) |
Apr 05, 2016 | 72.98 | 73.27 | 72.52 | 72.72 | 4,594,299 | -0.84(-1.14%) |
Apr 04, 2016 | 73.46 | 74.00 | 72.58 | 73.56 | 6,325,825 | +0.57(+0.78%) |
Apr 01, 2016 | 72.04 | 73.23 | 71.64 | 72.99 | 3,435,439 | +0.44(+0.61%) |
Mar 31, 2016 | 72.14 | 73.16 | 72.14 | 72.55 | 4,188,952 | +0.39(+0.54%) |
Mar 30, 2016 | 72.63 | 72.99 | 71.48 | 72.16 | 4,221,402 | -0.05(-0.07%) |
Mar 29, 2016 | 72.18 | 72.65 | 71.59 | 72.21 | 4,396,108 | -0.33(-0.45%) |
Mar 28, 2016 | 70.65 | 72.81 | 70.43 | 72.54 | 5,364,983 | +2.53(+3.61%) |
Mar 24, 2016 | 70.09 | 70.01 | 70.01 | 70.01 | 5,006,700 | -0.68(-0.96%) |
Mar 23, 2016 | 72.50 | 72.50 | 70.47 | 70.69 | 6,603,400 | -2.13(-2.93%) |
Mar 22, 2016 | 72.08 | 73.50 | 72.05 | 72.82 | 6,404,722 | +0.68(+0.94%) |
Mar 21, 2016 | 72.18 | 72.71 | 71.05 | 72.14 | 4,418,438 | -0.22(-0.30%) |
Mar 18, 2016 | 72.69 | 73.64 | 71.89 | 72.36 | 9,709,656 | +0.05(+0.07%) |
Mar 17, 2016 | 71.55 | 72.45 | 71.41 | 72.31 | 6,164,466 | +0.81(+1.13%) |
Mar 16, 2016 | 70.85 | 72.30 | 70.55 | 71.50 | 7,506,534 | +0.54(+0.76%) |
Mar 15, 2016 | 70.53 | 71.04 | 70.10 | 70.96 | 3,132,831 | +0.21(+0.30%) |
Mar 14, 2016 | 70.21 | 71.18 | 69.71 | 70.75 | 4,452,175 | +0.33(+0.47%) |
Mar 11, 2016 | 69.57 | 70.62 | 69.21 | 70.42 | 6,530,758 | +1.63(+2.37%) |
Mar 10, 2016 | 68.80 | 69.14 | 67.85 | 68.79 | 4,402,095 | +0.14(+0.20%) |
Mar 09, 2016 | 68.47 | 68.96 | 67.97 | 68.65 | 4,621,612 | +0.57(+0.84%) |
Mar 08, 2016 | 69.08 | 69.13 | 67.99 | 68.08 | 3,880,599 | -1.49(-2.14%) |
Mar 07, 2016 | 68.26 | 69.87 | 68.00 | 69.57 | 4,982,774 | +0.76(+1.10%) |
Mar 04, 2016 | 68.69 | 69.07 | 68.05 | 68.81 | 4,169,382 | -0.01(-0.01%) |
Mar 03, 2016 | 67.09 | 68.97 | 66.68 | 68.82 | 6,633,645 | +2.06(+3.09%) |
Mar 02, 2016 | 66.81 | 66.85 | 65.90 | 66.76 | 4,165,171 | -0.04(-0.06%) |
Mar 01, 2016 | 66.53 | 67.04 | 66.14 | 66.80 | 5,529,261 | +0.60(+0.91%) |
Feb 29, 2016 | 66.36 | 66.99 | 65.98 | 66.20 | 4,812,597 | -0.46(-0.69%) |
Feb 26, 2016 | 66.81 | 67.43 | 66.53 | 66.66 | 3,330,422 | +0.00(+0.00%) |
Feb 25, 2016 | 67.07 | 67.90 | 65.94 | 66.66 | 3,390,131 | -0.82(-1.22%) |
Feb 24, 2016 | 65.47 | 67.67 | 64.67 | 67.48 | 5,822,822 | +1.38(+2.09%) |
Feb 23, 2016 | 65.65 | 67.25 | 64.91 | 66.10 | 10,684,685 | +0.38(+0.58%) |
Feb 22, 2016 | 64.67 | 66.41 | 65.03 | 65.72 | 6,221,802 | +1.05(+1.62%) |
Feb 19, 2016 | 64.35 | 65.17 | 63.57 | 64.67 | 5,580,971 | +0.05(+0.08%) |
Feb 18, 2016 | 64.95 | 65.00 | 63.33 | 64.62 | 3,748,555 | -0.07(-0.11%) |
Feb 17, 2016 | 63.83 | 65.12 | 63.66 | 64.69 | 4,543,696 | +1.36(+2.15%) |
Feb 16, 2016 | 62.87 | 63.96 | 62.21 | 63.33 | 5,502,378 | +1.07(+1.72%) |
Feb 12, 2016 | 62.93 | 62.26 | 62.26 | 62.26 | 6,511,100 | -0.06(-0.10%) |
Feb 11, 2016 | 59.56 | 62.92 | 59.52 | 62.32 | 10,304,981 | +2.25(+3.75%) |
Feb 10, 2016 | 56.27 | 63.27 | 55.53 | 60.07 | 26,386,878 | -3.14(-4.97%) |
Feb 09, 2016 | 65.68 | 65.83 | 62.82 | 63.21 | 12,805,196 | -4.09(-6.08%) |
Feb 08, 2016 | 68.16 | 68.58 | 65.97 | 67.30 | 6,614,219 | -1.86(-2.69%) |
Feb 05, 2016 | 71.77 | 72.26 | 68.88 | 69.16 | 6,770,804 | -2.68(-3.73%) |
Feb 04, 2016 | 71.64 | 72.98 | 71.31 | 71.84 | 5,809,875 | +0.38(+0.53%) |
Feb 03, 2016 | 71.19 | 71.75 | 69.58 | 71.46 | 5,277,842 | +0.94(+1.33%) |
Feb 02, 2016 | 71.69 | 71.92 | 70.45 | 70.52 | 5,877,332 | -1.83(-2.53%) |