Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 77.23 | 77.57 | 75.48 | 76.00 | 3,030,491 | -1.58(-2.03%) |
Apr 28, 2016 | 78.25 | 79.04 | 77.38 | 77.58 | 1,287,077 | -1.05(-1.34%) |
Apr 27, 2016 | 78.43 | 79.36 | 77.76 | 78.63 | 2,066,353 | +0.15(+0.19%) |
Apr 26, 2016 | 76.88 | 79.20 | 76.67 | 78.48 | 2,935,148 | +1.42(+1.84%) |
Apr 25, 2016 | 76.96 | 77.06 | 75.44 | 77.06 | 3,048,678 | +0.03(+0.04%) |
Apr 22, 2016 | 75.32 | 77.11 | 74.50 | 77.03 | 7,319,522 | +7.34(+10.53%) |
Apr 21, 2016 | 70.23 | 70.85 | 69.64 | 69.69 | 2,394,939 | -0.45(-0.64%) |
Apr 20, 2016 | 69.97 | 70.46 | 69.27 | 70.14 | 1,906,906 | +0.33(+0.47%) |
Apr 19, 2016 | 69.49 | 70.33 | 69.28 | 69.81 | 2,752,145 | +1.04(+1.51%) |
Apr 18, 2016 | 68.82 | 69.34 | 68.06 | 68.77 | 2,097,747 | -0.08(-0.11%) |
Apr 15, 2016 | 69.43 | 69.66 | 68.64 | 68.85 | 1,750,146 | -0.43(-0.62%) |
Apr 14, 2016 | 68.73 | 69.52 | 68.48 | 69.28 | 2,225,948 | +0.84(+1.23%) |
Apr 13, 2016 | 67.00 | 68.96 | 66.89 | 68.43 | 5,139,018 | +2.04(+3.07%) |
Apr 12, 2016 | 67.00 | 67.21 | 65.97 | 66.39 | 3,123,198 | -0.47(-0.71%) |
Apr 11, 2016 | 66.73 | 68.47 | 65.91 | 66.86 | 3,726,464 | -1.86(-2.71%) |
Apr 08, 2016 | 68.02 | 69.64 | 68.02 | 68.73 | 2,140,595 | +1.17(+1.74%) |
Apr 07, 2016 | 68.05 | 69.05 | 67.26 | 67.56 | 1,964,793 | -0.89(-1.29%) |
Apr 06, 2016 | 68.26 | 68.73 | 67.07 | 68.44 | 1,263,420 | -0.04(-0.06%) |
Apr 05, 2016 | 68.95 | 69.25 | 68.16 | 68.48 | 1,327,456 | -1.09(-1.56%) |
Apr 04, 2016 | 70.11 | 70.92 | 69.51 | 69.57 | 1,108,800 | -0.40(-0.58%) |
Apr 01, 2016 | 69.52 | 70.38 | 69.07 | 69.98 | 1,650,552 | -0.24(-0.34%) |
Mar 31, 2016 | 71.19 | 71.19 | 70.13 | 70.21 | 1,868,720 | -1.27(-1.77%) |
Mar 30, 2016 | 70.27 | 73.09 | 70.20 | 71.48 | 2,151,928 | +1.64(+2.36%) |
Mar 29, 2016 | 68.43 | 70.28 | 67.89 | 69.83 | 1,037,376 | +0.89(+1.28%) |
Mar 28, 2016 | 70.66 | 70.66 | 68.21 | 68.95 | 1,824,933 | -1.79(-2.53%) |
Mar 24, 2016 | 69.32 | 70.74 | 70.74 | 70.74 | 759,070 | +0.85(+1.22%) |
Mar 23, 2016 | 71.16 | 71.30 | 69.78 | 69.88 | 1,305,610 | -1.21(-1.71%) |
Mar 22, 2016 | 70.31 | 71.90 | 70.23 | 71.10 | 2,145,493 | +0.22(+0.31%) |
Mar 21, 2016 | 70.63 | 71.89 | 70.20 | 70.88 | 1,210,094 | +0.02(+0.02%) |
Mar 18, 2016 | 70.09 | 71.33 | 70.09 | 70.86 | 3,967,828 | +1.03(+1.47%) |
Mar 17, 2016 | 68.29 | 69.99 | 67.72 | 69.83 | 1,980,697 | +1.53(+2.23%) |
Mar 16, 2016 | 66.29 | 68.66 | 65.43 | 68.31 | 1,731,989 | +1.68(+2.52%) |
Mar 15, 2016 | 66.01 | 66.69 | 65.19 | 66.63 | 1,170,726 | +0.03(+0.04%) |
Mar 14, 2016 | 66.05 | 67.51 | 65.99 | 66.60 | 1,823,637 | -0.03(-0.05%) |
Mar 11, 2016 | 64.66 | 66.89 | 64.28 | 66.64 | 2,195,648 | +2.74(+4.29%) |
Mar 10, 2016 | 64.82 | 64.98 | 63.00 | 63.90 | 2,646,488 | +0.01(+0.01%) |
Mar 09, 2016 | 64.92 | 65.36 | 63.48 | 63.89 | 2,939,347 | -0.51(-0.80%) |
Mar 08, 2016 | 66.94 | 67.24 | 64.06 | 64.40 | 7,109,564 | -2.83(-4.21%) |
Mar 07, 2016 | 64.98 | 67.46 | 64.69 | 67.24 | 3,784,178 | +1.96(+3.00%) |
Mar 04, 2016 | 65.15 | 66.07 | 65.14 | 65.28 | 1,323,546 | +0.34(+0.52%) |
Mar 03, 2016 | 64.49 | 66.18 | 64.49 | 64.94 | 1,916,554 | +0.51(+0.79%) |
Mar 02, 2016 | 64.16 | 65.30 | 63.80 | 64.44 | 2,052,036 | +0.92(+1.45%) |
Mar 01, 2016 | 62.15 | 63.83 | 61.83 | 63.52 | 2,197,400 | +1.80(+2.92%) |
Feb 29, 2016 | 62.99 | 63.58 | 61.70 | 61.71 | 1,821,987 | -1.29(-2.05%) |
Feb 26, 2016 | 62.37 | 64.22 | 62.23 | 63.00 | 1,580,601 | +0.87(+1.40%) |
Feb 25, 2016 | 62.61 | 63.23 | 61.26 | 62.13 | 1,159,476 | -0.23(-0.37%) |
Feb 24, 2016 | 61.17 | 62.61 | 60.73 | 62.36 | 926,549 | +0.06(+0.09%) |
Feb 23, 2016 | 64.20 | 64.89 | 62.18 | 62.30 | 1,124,802 | -1.76(-2.75%) |
Feb 22, 2016 | 63.26 | 65.07 | 63.45 | 64.06 | 2,189,221 | +0.81(+1.28%) |
Feb 19, 2016 | 62.83 | 63.68 | 62.45 | 63.26 | 1,704,050 | +0.14(+0.23%) |
Feb 18, 2016 | 63.82 | 64.28 | 62.49 | 63.11 | 1,244,070 | -0.79(-1.24%) |
Feb 17, 2016 | 62.71 | 64.12 | 62.10 | 63.90 | 2,412,918 | +1.50(+2.41%) |
Feb 16, 2016 | 61.53 | 62.69 | 61.20 | 62.40 | 1,647,350 | +1.21(+1.97%) |
Feb 12, 2016 | 60.45 | 61.20 | 61.20 | 61.20 | 1,806,023 | +0.75(+1.24%) |
Feb 11, 2016 | 60.50 | 60.91 | 59.03 | 60.45 | 2,205,392 | -1.14(-1.85%) |
Feb 10, 2016 | 60.87 | 62.12 | 60.45 | 61.59 | 1,905,609 | +1.35(+2.24%) |
Feb 09, 2016 | 58.78 | 61.82 | 58.30 | 60.24 | 5,136,391 | +0.78(+1.32%) |
Feb 08, 2016 | 58.49 | 60.35 | 58.32 | 59.45 | 3,243,914 | +0.30(+0.50%) |
Feb 05, 2016 | 58.30 | 59.55 | 57.82 | 59.16 | 1,795,112 | +0.65(+1.11%) |
Feb 04, 2016 | 56.95 | 59.03 | 56.95 | 58.51 | 2,481,434 | +1.73(+3.05%) |
Feb 03, 2016 | 56.41 | 57.08 | 54.41 | 56.78 | 2,225,427 | +1.10(+1.98%) |
Feb 02, 2016 | 57.79 | 58.11 | 55.56 | 55.67 | 1,705,612 | -3.00(-5.11%) |