Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.91 | 75.96 | 74.38 | 75.70 | 3,232,183 | +0.42(+0.56%) |
Apr 28, 2016 | 75.28 | 76.54 | 74.86 | 75.28 | 3,829,119 | -0.31(-0.41%) |
Apr 27, 2016 | 75.57 | 76.10 | 74.70 | 75.59 | 3,363,673 | -0.52(-0.68%) |
Apr 26, 2016 | 76.70 | 76.70 | 75.71 | 76.11 | 1,956,297 | -0.30(-0.39%) |
Apr 25, 2016 | 76.08 | 76.73 | 75.78 | 76.41 | 2,459,415 | +0.03(+0.04%) |
Apr 22, 2016 | 76.13 | 76.77 | 75.25 | 76.38 | 3,188,668 | -0.67(-0.87%) |
Apr 21, 2016 | 76.56 | 77.72 | 76.40 | 77.05 | 3,547,082 | +1.01(+1.33%) |
Apr 20, 2016 | 76.10 | 76.54 | 75.69 | 76.04 | 2,004,149 | -0.05(-0.07%) |
Apr 19, 2016 | 77.49 | 77.49 | 75.43 | 76.09 | 2,368,298 | -1.08(-1.40%) |
Apr 18, 2016 | 76.14 | 77.19 | 75.76 | 77.17 | 1,918,564 | +0.96(+1.26%) |
Apr 15, 2016 | 76.15 | 76.44 | 75.78 | 76.21 | 2,135,710 | +0.16(+0.21%) |
Apr 14, 2016 | 75.90 | 76.49 | 75.56 | 76.05 | 2,699,748 | +0.20(+0.26%) |
Apr 13, 2016 | 74.67 | 76.05 | 74.35 | 75.85 | 3,103,766 | +1.68(+2.26%) |
Apr 12, 2016 | 74.43 | 74.44 | 73.34 | 74.17 | 2,262,677 | +0.11(+0.15%) |
Apr 11, 2016 | 75.37 | 75.40 | 74.03 | 74.06 | 2,154,496 | -0.69(-0.92%) |
Apr 08, 2016 | 75.62 | 75.84 | 74.20 | 74.75 | 2,378,826 | -0.47(-0.62%) |
Apr 07, 2016 | 74.81 | 75.36 | 74.58 | 75.22 | 3,848,189 | -0.26(-0.34%) |
Apr 06, 2016 | 74.66 | 75.58 | 74.37 | 75.48 | 2,036,029 | +1.00(+1.34%) |
Apr 05, 2016 | 74.78 | 75.41 | 74.26 | 74.48 | 2,368,449 | -1.11(-1.47%) |
Apr 04, 2016 | 75.75 | 76.34 | 75.31 | 75.59 | 2,982,100 | -0.04(-0.05%) |
Apr 01, 2016 | 73.28 | 75.85 | 73.01 | 75.63 | 4,556,525 | +1.90(+2.57%) |
Mar 31, 2016 | 73.96 | 74.29 | 73.28 | 73.73 | 4,232,375 | -0.47(-0.63%) |
Mar 30, 2016 | 72.90 | 74.56 | 72.87 | 74.20 | 5,187,621 | +2.00(+2.77%) |
Mar 29, 2016 | 71.45 | 72.60 | 70.62 | 72.21 | 4,611,999 | +0.35(+0.49%) |
Mar 28, 2016 | 72.30 | 72.59 | 71.32 | 71.86 | 2,691,616 | -0.49(-0.68%) |
Mar 24, 2016 | 71.45 | 72.35 | 72.35 | 72.35 | 2,702,325 | +0.66(+0.92%) |
Mar 23, 2016 | 71.60 | 72.49 | 71.39 | 71.69 | 2,949,789 | -1.07(-1.47%) |
Mar 22, 2016 | 72.07 | 73.18 | 71.61 | 72.75 | 3,352,486 | +0.60(+0.83%) |
Mar 21, 2016 | 72.41 | 72.58 | 71.60 | 72.16 | 2,855,628 | -0.40(-0.55%) |
Mar 18, 2016 | 73.00 | 73.44 | 72.10 | 72.56 | 6,003,734 | -0.07(-0.10%) |
Mar 17, 2016 | 72.44 | 73.08 | 71.51 | 72.63 | 3,379,985 | -0.01(-0.01%) |
Mar 16, 2016 | 71.18 | 72.82 | 71.02 | 72.64 | 2,989,489 | +1.03(+1.44%) |
Mar 15, 2016 | 71.69 | 72.26 | 71.00 | 71.61 | 3,209,216 | -0.52(-0.72%) |
Mar 14, 2016 | 71.22 | 72.40 | 71.22 | 72.13 | 3,869,144 | +0.59(+0.82%) |
Mar 11, 2016 | 71.07 | 71.81 | 70.78 | 71.54 | 3,431,231 | +0.93(+1.32%) |
Mar 10, 2016 | 71.35 | 72.23 | 69.70 | 70.61 | 4,984,364 | -0.34(-0.48%) |
Mar 09, 2016 | 70.00 | 71.03 | 69.83 | 70.95 | 4,261,130 | +1.22(+1.75%) |
Mar 08, 2016 | 69.70 | 70.81 | 69.08 | 69.73 | 4,088,885 | -0.67(-0.95%) |
Mar 07, 2016 | 70.41 | 70.77 | 68.91 | 70.40 | 4,630,880 | -0.57(-0.80%) |
Mar 04, 2016 | 71.09 | 72.09 | 70.54 | 70.97 | 4,358,642 | +0.26(+0.37%) |
Mar 03, 2016 | 69.96 | 70.84 | 69.43 | 70.71 | 3,245,549 | +0.37(+0.53%) |
Mar 02, 2016 | 69.59 | 70.46 | 69.43 | 70.34 | 4,933,691 | +0.41(+0.59%) |
Mar 01, 2016 | 68.03 | 69.97 | 67.41 | 69.93 | 5,152,114 | +2.27(+3.35%) |
Feb 29, 2016 | 69.04 | 69.07 | 67.56 | 67.66 | 7,696,299 | -1.97(-2.83%) |
Feb 26, 2016 | 69.59 | 69.92 | 68.19 | 69.63 | 8,375,092 | +0.30(+0.43%) |
Feb 25, 2016 | 70.41 | 70.75 | 67.05 | 69.33 | 18,263,678 | +6.89(+11.04%) |
Feb 24, 2016 | 61.92 | 62.90 | 60.25 | 62.44 | 11,808,705 | -0.38(-0.60%) |
Feb 23, 2016 | 63.64 | 63.70 | 62.36 | 62.82 | 5,286,646 | -1.08(-1.69%) |
Feb 22, 2016 | 62.06 | 64.26 | 62.85 | 63.90 | 7,461,245 | +1.84(+2.96%) |
Feb 19, 2016 | 61.67 | 62.28 | 60.58 | 62.06 | 4,911,968 | +0.44(+0.71%) |
Feb 18, 2016 | 63.40 | 64.10 | 61.49 | 61.62 | 6,732,747 | -1.79(-2.82%) |
Feb 17, 2016 | 60.30 | 64.34 | 59.81 | 63.41 | 9,848,707 | +3.77(+6.31%) |
Feb 16, 2016 | 60.60 | 60.90 | 58.38 | 59.64 | 5,733,363 | +0.04(+0.07%) |
Feb 12, 2016 | 59.93 | 59.60 | 59.60 | 59.60 | 5,088,238 | +0.44(+0.74%) |
Feb 11, 2016 | 57.12 | 59.77 | 56.51 | 59.16 | 7,788,920 | +0.48(+0.82%) |
Feb 10, 2016 | 58.42 | 61.51 | 58.30 | 58.68 | 9,860,822 | +1.43(+2.49%) |
Feb 09, 2016 | 53.54 | 58.50 | 52.72 | 57.26 | 16,496,848 | +3.28(+6.07%) |
Feb 08, 2016 | 56.80 | 56.92 | 52.53 | 53.98 | 18,048,294 | -4.45(-7.62%) |
Feb 05, 2016 | 63.03 | 63.19 | 57.67 | 58.43 | 19,088,750 | -8.68(-12.93%) |
Feb 04, 2016 | 65.59 | 67.28 | 64.74 | 67.11 | 7,215,419 | +1.86(+2.85%) |
Feb 03, 2016 | 65.33 | 66.41 | 63.16 | 65.25 | 7,992,900 | +0.82(+1.27%) |
Feb 02, 2016 | 67.56 | 67.66 | 64.08 | 64.44 | 7,646,317 | -3.91(-5.73%) |