Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 73.64 | 74.79 | 72.70 | 73.12 | 6,228,924 | -1.07(-1.45%) |
Apr 28, 2016 | 74.23 | 75.24 | 73.99 | 74.19 | 4,608,793 | -0.55(-0.74%) |
Apr 27, 2016 | 74.42 | 75.27 | 74.32 | 74.74 | 4,595,359 | +0.34(+0.46%) |
Apr 26, 2016 | 73.14 | 74.47 | 73.02 | 74.40 | 5,764,439 | +0.96(+1.31%) |
Apr 25, 2016 | 74.67 | 74.85 | 72.83 | 73.43 | 5,525,754 | -1.69(-2.25%) |
Apr 22, 2016 | 73.76 | 75.36 | 73.60 | 75.13 | 8,417,886 | +1.94(+2.65%) |
Apr 21, 2016 | 72.59 | 74.31 | 71.41 | 73.19 | 11,753,582 | +2.91(+4.14%) |
Apr 20, 2016 | 69.34 | 70.92 | 68.90 | 70.28 | 7,519,214 | +1.35(+1.96%) |
Apr 19, 2016 | 68.72 | 69.58 | 68.18 | 68.93 | 8,302,823 | +1.14(+1.68%) |
Apr 18, 2016 | 67.04 | 68.77 | 65.90 | 67.79 | 8,766,727 | -0.28(-0.41%) |
Apr 15, 2016 | 68.89 | 69.08 | 67.91 | 68.07 | 4,538,305 | -0.93(-1.35%) |
Apr 14, 2016 | 68.88 | 69.60 | 68.14 | 69.00 | 6,087,327 | +0.50(+0.73%) |
Apr 13, 2016 | 67.62 | 68.86 | 67.20 | 68.50 | 5,371,046 | +1.74(+2.61%) |
Apr 12, 2016 | 65.66 | 67.27 | 65.54 | 66.75 | 5,521,873 | +0.80(+1.21%) |
Apr 11, 2016 | 66.33 | 67.48 | 65.87 | 65.96 | 4,902,909 | -0.40(-0.61%) |
Apr 08, 2016 | 65.93 | 67.54 | 65.65 | 66.36 | 5,024,127 | +0.98(+1.50%) |
Apr 07, 2016 | 65.35 | 65.94 | 64.89 | 65.38 | 5,065,794 | -0.29(-0.45%) |
Apr 06, 2016 | 65.67 | 65.82 | 64.85 | 65.67 | 5,218,354 | -0.23(-0.34%) |
Apr 05, 2016 | 65.00 | 66.20 | 64.79 | 65.90 | 4,311,942 | +0.23(+0.36%) |
Apr 04, 2016 | 65.98 | 67.07 | 65.52 | 65.66 | 4,133,589 | -0.49(-0.73%) |
Apr 01, 2016 | 66.07 | 66.57 | 65.40 | 66.15 | 5,050,061 | -0.53(-0.79%) |
Mar 31, 2016 | 67.30 | 67.65 | 65.83 | 66.68 | 6,104,532 | -0.85(-1.25%) |
Mar 30, 2016 | 67.39 | 68.27 | 67.20 | 67.53 | 3,753,166 | +0.64(+0.95%) |
Mar 29, 2016 | 65.72 | 67.05 | 65.21 | 66.89 | 5,226,884 | +0.83(+1.26%) |
Mar 28, 2016 | 67.68 | 67.83 | 65.77 | 66.06 | 7,548,386 | -1.77(-2.61%) |
Mar 24, 2016 | 67.71 | 67.83 | 67.83 | 67.83 | 5,025,677 | -0.50(-0.74%) |
Mar 23, 2016 | 68.84 | 69.03 | 68.22 | 68.33 | 5,092,381 | -0.45(-0.66%) |
Mar 22, 2016 | 69.61 | 69.80 | 68.49 | 68.78 | 6,134,386 | -1.61(-2.29%) |
Mar 21, 2016 | 70.74 | 71.23 | 69.96 | 70.39 | 4,620,124 | -0.37(-0.52%) |
Mar 18, 2016 | 69.95 | 71.50 | 69.80 | 70.76 | 10,008,840 | +1.12(+1.61%) |
Mar 17, 2016 | 67.65 | 69.80 | 66.73 | 69.64 | 5,929,402 | +2.32(+3.45%) |
Mar 16, 2016 | 67.17 | 67.71 | 66.53 | 67.32 | 3,848,170 | +0.13(+0.20%) |
Mar 15, 2016 | 66.74 | 67.18 | 65.91 | 67.18 | 5,579,411 | -0.17(-0.25%) |
Mar 14, 2016 | 67.64 | 68.29 | 67.18 | 67.35 | 5,207,594 | -0.76(-1.12%) |
Mar 11, 2016 | 67.21 | 68.21 | 66.98 | 68.11 | 4,455,952 | +1.58(+2.37%) |
Mar 10, 2016 | 67.55 | 67.63 | 65.85 | 66.54 | 4,719,932 | -0.64(-0.95%) |
Mar 09, 2016 | 66.13 | 67.22 | 65.94 | 67.17 | 7,192,233 | +1.58(+2.42%) |
Mar 08, 2016 | 67.59 | 67.94 | 65.50 | 65.59 | 7,068,907 | -2.68(-3.93%) |
Mar 07, 2016 | 67.08 | 68.37 | 66.85 | 68.27 | 7,811,612 | +0.80(+1.18%) |
Mar 04, 2016 | 67.24 | 67.97 | 67.05 | 67.47 | 7,652,128 | +0.41(+0.61%) |
Mar 03, 2016 | 66.94 | 67.52 | 66.28 | 67.06 | 6,164,962 | +0.43(+0.64%) |
Mar 02, 2016 | 67.26 | 67.75 | 66.43 | 66.64 | 6,693,150 | -0.52(-0.77%) |
Mar 01, 2016 | 66.80 | 67.83 | 66.33 | 67.16 | 7,050,660 | +1.06(+1.60%) |
Feb 29, 2016 | 66.90 | 67.04 | 66.01 | 66.10 | 6,391,923 | -0.96(-1.42%) |
Feb 26, 2016 | 67.13 | 68.11 | 66.88 | 67.06 | 4,577,782 | +0.57(+0.86%) |
Feb 25, 2016 | 66.64 | 67.35 | 65.82 | 66.49 | 3,868,980 | -0.18(-0.28%) |
Feb 24, 2016 | 64.95 | 66.83 | 64.16 | 66.67 | 5,767,176 | +0.95(+1.44%) |
Feb 23, 2016 | 67.01 | 67.47 | 65.59 | 65.72 | 5,965,961 | -2.21(-3.26%) |
Feb 22, 2016 | 66.51 | 68.48 | 67.18 | 67.94 | 6,544,616 | +1.42(+2.14%) |
Feb 19, 2016 | 65.36 | 66.60 | 64.93 | 66.51 | 5,757,964 | +1.03(+1.58%) |
Feb 18, 2016 | 66.40 | 66.70 | 65.08 | 65.48 | 6,700,822 | -1.08(-1.63%) |
Feb 17, 2016 | 65.53 | 67.01 | 65.32 | 66.56 | 7,577,730 | +0.49(+0.74%) |
Feb 16, 2016 | 64.93 | 66.82 | 64.02 | 66.07 | 7,976,361 | +1.81(+2.81%) |
Feb 12, 2016 | 64.37 | 64.26 | 64.26 | 64.26 | 6,867,047 | +1.38(+2.20%) |
Feb 11, 2016 | 63.04 | 63.52 | 61.26 | 62.88 | 8,066,864 | -1.17(-1.82%) |
Feb 10, 2016 | 64.95 | 65.45 | 63.55 | 64.05 | 7,520,205 | -0.15(-0.23%) |
Feb 09, 2016 | 62.52 | 64.81 | 62.43 | 64.20 | 8,896,828 | +0.91(+1.43%) |
Feb 08, 2016 | 62.00 | 63.73 | 61.15 | 63.29 | 9,132,502 | +0.83(+1.33%) |
Feb 05, 2016 | 62.61 | 63.27 | 61.77 | 62.46 | 6,929,315 | -0.41(-0.65%) |
Feb 04, 2016 | 59.95 | 63.62 | 59.95 | 62.87 | 8,765,858 | +2.71(+4.51%) |
Feb 03, 2016 | 59.93 | 60.26 | 58.72 | 60.15 | 7,809,863 | +0.46(+0.77%) |
Feb 02, 2016 | 60.98 | 61.07 | 59.24 | 59.69 | 10,339,994 | -1.15(-1.89%) |