Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.52 | 74.89 | 74.28 | 74.57 | 320,879 | +0.22(+0.30%) |
Apr 28, 2016 | 74.42 | 74.87 | 74.26 | 74.35 | 304,612 | -0.21(-0.28%) |
Apr 27, 2016 | 74.60 | 74.81 | 74.29 | 74.56 | 564,119 | +0.44(+0.59%) |
Apr 26, 2016 | 74.72 | 74.75 | 74.10 | 74.12 | 710,964 | +0.21(+0.28%) |
Apr 25, 2016 | 74.27 | 74.41 | 73.91 | 73.91 | 1,081,536 | -0.05(-0.07%) |
Apr 22, 2016 | 74.26 | 74.32 | 73.74 | 73.96 | 1,432,020 | -1.18(-1.57%) |
Apr 21, 2016 | 74.74 | 75.43 | 74.64 | 75.14 | 1,015,360 | -1.02(-1.34%) |
Apr 20, 2016 | 76.30 | 76.47 | 75.96 | 76.16 | 365,585 | -0.73(-0.95%) |
Apr 19, 2016 | 76.40 | 77.05 | 76.32 | 76.89 | 691,368 | +1.43(+1.90%) |
Apr 18, 2016 | 74.80 | 75.46 | 74.75 | 75.46 | 617,567 | +0.42(+0.56%) |
Apr 15, 2016 | 74.52 | 75.25 | 74.43 | 75.04 | 267,044 | +0.12(+0.16%) |
Apr 14, 2016 | 75.23 | 75.31 | 74.83 | 74.92 | 508,303 | +1.11(+1.50%) |
Apr 13, 2016 | 73.85 | 73.89 | 73.41 | 73.81 | 299,287 | +0.28(+0.38%) |
Apr 12, 2016 | 72.99 | 73.58 | 72.68 | 73.53 | 410,950 | +0.42(+0.57%) |
Apr 11, 2016 | 73.64 | 73.91 | 73.11 | 73.11 | 227,519 | -1.14(-1.54%) |
Apr 08, 2016 | 73.92 | 74.50 | 73.77 | 74.25 | 299,524 | -1.04(-1.38%) |
Apr 07, 2016 | 74.81 | 75.41 | 74.79 | 75.29 | 556,497 | +0.14(+0.19%) |
Apr 06, 2016 | 74.79 | 75.35 | 74.63 | 75.15 | 1,107,071 | +1.15(+1.55%) |
Apr 05, 2016 | 73.78 | 74.03 | 73.59 | 74.00 | 515,873 | +0.13(+0.18%) |
Apr 04, 2016 | 74.13 | 74.22 | 73.82 | 73.87 | 757,315 | -0.17(-0.23%) |
Apr 01, 2016 | 73.89 | 74.43 | 73.80 | 74.04 | 1,163,013 | -0.57(-0.76%) |
Mar 31, 2016 | 74.83 | 75.11 | 74.61 | 74.61 | 361,984 | -0.36(-0.48%) |
Mar 30, 2016 | 75.04 | 75.50 | 74.76 | 74.97 | 1,517,474 | +0.44(+0.59%) |
Mar 29, 2016 | 73.44 | 74.65 | 73.35 | 74.53 | 1,226,305 | +1.98(+2.73%) |
Mar 28, 2016 | 72.70 | 73.25 | 72.50 | 72.55 | 433,668 | -0.27(-0.37%) |
Mar 24, 2016 | 72.82 | 72.82 | 72.82 | 0 | -0.33(-0.45%) | |
Mar 23, 2016 | 73.59 | 73.59 | 73.15 | 73.15 | 633,686 | +0.63(+0.87%) |
Mar 22, 2016 | 72.61 | 73.00 | 72.51 | 72.52 | 271,300 | -1.13(-1.53%) |
Mar 21, 2016 | 73.33 | 73.85 | 73.33 | 73.65 | 323,643 | -0.25(-0.34%) |
Mar 18, 2016 | 73.88 | 74.16 | 73.60 | 73.90 | 222,573 | -0.09(-0.12%) |
Mar 17, 2016 | 73.35 | 74.23 | 73.23 | 73.99 | 631,809 | +0.27(+0.37%) |
Mar 16, 2016 | 72.35 | 73.89 | 72.25 | 73.72 | 401,974 | +1.20(+1.65%) |
Mar 15, 2016 | 72.41 | 72.58 | 72.26 | 72.52 | 247,805 | -0.07(-0.10%) |
Mar 14, 2016 | 72.39 | 72.77 | 72.16 | 72.59 | 319,193 | -0.43(-0.59%) |
Mar 11, 2016 | 72.77 | 73.16 | 72.55 | 73.02 | 344,378 | +0.94(+1.30%) |
Mar 10, 2016 | 72.15 | 72.79 | 71.66 | 72.08 | 333,621 | +0.61(+0.85%) |
Mar 09, 2016 | 71.48 | 71.81 | 71.34 | 71.47 | 483,288 | +0.01(+0.01%) |
Mar 08, 2016 | 71.75 | 71.92 | 71.36 | 71.46 | 500,539 | -0.18(-0.25%) |
Mar 07, 2016 | 71.19 | 72.11 | 71.09 | 71.64 | 272,533 | -0.30(-0.41%) |
Mar 04, 2016 | 72.11 | 72.23 | 71.64 | 71.94 | 277,332 | +0.34(+0.47%) |
Mar 03, 2016 | 71.49 | 71.83 | 71.24 | 71.60 | 474,384 | +0.10(+0.14%) |
Mar 02, 2016 | 70.81 | 71.50 | 70.64 | 71.50 | 1,065,731 | -0.33(-0.46%) |
Mar 01, 2016 | 70.98 | 71.83 | 70.93 | 71.83 | 1,491,775 | +1.97(+2.82%) |
Feb 29, 2016 | 69.94 | 70.55 | 69.86 | 69.86 | 446,258 | -0.97(-1.38%) |
Feb 26, 2016 | 70.83 | 71.02 | 70.65 | 70.83 | 383,909 | -0.19(-0.26%) |
Feb 25, 2016 | 70.70 | 71.17 | 70.47 | 71.02 | 711,081 | +0.02(+0.03%) |
Feb 24, 2016 | 69.84 | 71.20 | 69.74 | 71.00 | 554,547 | +0.34(+0.48%) |
Feb 23, 2016 | 71.09 | 71.45 | 70.62 | 70.66 | 450,906 | -0.70(-0.97%) |
Feb 22, 2016 | 71.35 | 71.67 | 71.15 | 71.36 | 1,228,949 | -0.34(-0.48%) |
Feb 19, 2016 | 71.37 | 71.89 | 71.22 | 71.70 | 661,512 | +0.01(+0.01%) |
Feb 18, 2016 | 71.52 | 71.80 | 68.00 | 71.69 | 807,786 | -2.89(-3.88%) |
Feb 17, 2016 | 74.20 | 74.79 | 74.03 | 74.58 | 535,310 | +0.32(+0.43%) |
Feb 16, 2016 | 74.15 | 74.35 | 73.51 | 74.26 | 356,916 | +0.71(+0.97%) |
Feb 12, 2016 | 73.55 | 73.55 | 73.55 | 0 | +0.32(+0.44%) | |
Feb 11, 2016 | 73.30 | 73.33 | 72.62 | 73.23 | 1,152,116 | -1.05(-1.41%) |
Feb 10, 2016 | 74.47 | 74.68 | 74.18 | 74.28 | 355,988 | +0.59(+0.81%) |
Feb 09, 2016 | 73.47 | 74.09 | 73.21 | 73.68 | 414,801 | -0.37(-0.50%) |
Feb 08, 2016 | 73.16 | 74.27 | 73.04 | 74.05 | 349,729 | +0.11(+0.15%) |
Feb 05, 2016 | 74.23 | 74.42 | 73.74 | 73.94 | 628,413 | -0.86(-1.15%) |
Feb 04, 2016 | 74.25 | 74.86 | 74.01 | 74.80 | 1,538,004 | -0.74(-0.98%) |
Feb 03, 2016 | 74.75 | 75.59 | 74.23 | 75.54 | 1,035,768 | +1.90(+2.58%) |
Feb 02, 2016 | 74.07 | 74.12 | 73.50 | 73.64 | 339,103 | -0.66(-0.89%) |