Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.50 | 74.91 | 73.97 | 74.53 | 2,720,896 | -0.56(-0.74%) |
Apr 28, 2016 | 74.03 | 76.60 | 73.66 | 75.09 | 3,504,843 | -0.86(-1.13%) |
Apr 27, 2016 | 75.62 | 76.23 | 75.52 | 75.95 | 2,855,525 | +0.28(+0.37%) |
Apr 26, 2016 | 75.69 | 76.12 | 75.27 | 75.67 | 1,936,368 | +0.18(+0.23%) |
Apr 25, 2016 | 75.46 | 75.53 | 75.46 | 75.49 | 1,356,520 | -0.06(-0.08%) |
Apr 22, 2016 | 75.10 | 75.69 | 74.91 | 75.55 | 1,677,579 | +0.25(+0.34%) |
Apr 21, 2016 | 76.37 | 76.44 | 75.20 | 75.30 | 1,826,095 | -0.65(-0.85%) |
Apr 20, 2016 | 76.42 | 76.51 | 75.93 | 75.95 | 2,253,230 | -0.52(-0.68%) |
Apr 19, 2016 | 76.69 | 76.69 | 76.07 | 76.47 | 2,267,555 | +0.03(+0.04%) |
Apr 18, 2016 | 75.81 | 76.49 | 75.60 | 76.44 | 1,543,795 | +0.46(+0.61%) |
Apr 15, 2016 | 76.55 | 76.55 | 75.64 | 75.97 | 2,077,473 | -0.09(-0.12%) |
Apr 14, 2016 | 76.29 | 76.39 | 75.81 | 76.07 | 2,138,894 | +0.02(+0.02%) |
Apr 13, 2016 | 76.30 | 76.30 | 75.59 | 76.05 | 1,973,898 | +0.11(+0.14%) |
Apr 12, 2016 | 75.79 | 75.98 | 75.35 | 75.94 | 1,784,484 | +0.34(+0.45%) |
Apr 11, 2016 | 76.65 | 76.68 | 75.59 | 75.60 | 1,853,000 | -0.52(-0.69%) |
Apr 08, 2016 | 76.12 | 76.42 | 75.80 | 76.12 | 1,289,512 | +0.45(+0.59%) |
Apr 07, 2016 | 75.91 | 76.23 | 75.35 | 75.68 | 1,964,163 | -0.88(-1.14%) |
Apr 06, 2016 | 75.59 | 76.64 | 75.29 | 76.55 | 2,238,279 | +0.92(+1.21%) |
Apr 05, 2016 | 76.43 | 76.43 | 75.34 | 75.64 | 2,116,514 | +0.03(+0.04%) |
Apr 04, 2016 | 75.91 | 76.18 | 75.40 | 75.60 | 1,399,121 | -0.46(-0.61%) |
Apr 01, 2016 | 74.78 | 76.16 | 74.78 | 76.07 | 1,930,001 | +0.46(+0.61%) |
Mar 31, 2016 | 75.06 | 75.85 | 75.06 | 75.60 | 1,759,009 | +0.47(+0.63%) |
Mar 30, 2016 | 75.60 | 75.66 | 75.05 | 75.13 | 1,787,951 | -0.24(-0.31%) |
Mar 29, 2016 | 74.51 | 75.39 | 74.37 | 75.37 | 2,030,826 | +0.95(+1.28%) |
Mar 28, 2016 | 74.84 | 74.97 | 74.35 | 74.41 | 1,572,411 | -0.38(-0.51%) |
Mar 24, 2016 | 74.35 | 74.79 | 74.79 | 74.79 | 1,228,614 | +0.19(+0.25%) |
Mar 23, 2016 | 74.63 | 74.83 | 74.34 | 74.61 | 1,410,962 | -0.09(-0.12%) |
Mar 22, 2016 | 74.83 | 75.01 | 74.51 | 74.70 | 1,442,485 | -0.31(-0.42%) |
Mar 21, 2016 | 74.34 | 75.28 | 74.28 | 75.01 | 1,869,159 | +0.31(+0.42%) |
Mar 18, 2016 | 75.21 | 75.21 | 74.18 | 74.70 | 3,806,535 | -0.17(-0.23%) |
Mar 17, 2016 | 73.96 | 75.08 | 73.84 | 74.87 | 1,758,742 | +0.99(+1.35%) |
Mar 16, 2016 | 73.31 | 74.06 | 73.07 | 73.87 | 1,291,024 | +0.29(+0.39%) |
Mar 15, 2016 | 72.94 | 73.60 | 72.82 | 73.59 | 1,418,073 | +0.04(+0.06%) |
Mar 14, 2016 | 73.16 | 73.69 | 72.96 | 73.55 | 1,556,806 | +0.00(+0.00%) |
Mar 11, 2016 | 72.74 | 73.73 | 72.20 | 73.55 | 2,211,288 | +1.74(+2.43%) |
Mar 10, 2016 | 72.65 | 73.11 | 71.09 | 71.80 | 1,813,584 | -0.44(-0.61%) |
Mar 09, 2016 | 71.91 | 72.28 | 71.66 | 72.24 | 1,942,078 | +0.64(+0.89%) |
Mar 08, 2016 | 71.69 | 72.14 | 71.23 | 71.60 | 2,099,201 | -0.50(-0.70%) |
Mar 07, 2016 | 71.59 | 72.41 | 71.59 | 72.10 | 1,672,476 | -0.08(-0.12%) |
Mar 04, 2016 | 71.95 | 72.33 | 71.47 | 72.19 | 1,889,757 | +0.45(+0.63%) |
Mar 03, 2016 | 71.06 | 71.79 | 71.06 | 71.73 | 2,030,428 | +0.00(+0.00%) |
Mar 02, 2016 | 72.33 | 72.33 | 71.20 | 71.73 | 2,458,881 | -0.94(-1.29%) |
Mar 01, 2016 | 71.71 | 72.67 | 71.41 | 72.67 | 1,886,395 | +1.74(+2.46%) |
Feb 29, 2016 | 71.53 | 72.06 | 70.91 | 70.93 | 2,298,771 | -0.81(-1.13%) |
Feb 26, 2016 | 72.48 | 72.50 | 71.38 | 71.74 | 1,675,155 | -0.22(-0.30%) |
Feb 25, 2016 | 72.12 | 72.13 | 71.05 | 71.96 | 1,702,985 | +0.55(+0.77%) |
Feb 24, 2016 | 70.28 | 71.58 | 69.62 | 71.41 | 2,062,329 | +0.34(+0.48%) |
Feb 23, 2016 | 72.13 | 72.43 | 70.93 | 71.06 | 2,224,980 | -1.30(-1.79%) |
Feb 22, 2016 | 72.02 | 72.66 | 71.98 | 72.36 | 1,932,599 | +0.70(+0.98%) |
Feb 19, 2016 | 71.04 | 71.77 | 70.68 | 71.66 | 2,466,039 | +0.54(+0.77%) |
Feb 18, 2016 | 71.59 | 71.77 | 70.99 | 71.11 | 1,866,367 | -0.35(-0.49%) |
Feb 17, 2016 | 70.50 | 71.56 | 70.27 | 71.47 | 2,277,928 | +1.30(+1.85%) |
Feb 16, 2016 | 69.56 | 70.37 | 69.17 | 70.17 | 2,466,119 | +1.71(+2.50%) |
Feb 12, 2016 | 68.06 | 68.46 | 68.46 | 68.46 | 1,813,344 | +1.28(+1.91%) |
Feb 11, 2016 | 66.48 | 67.46 | 66.33 | 67.18 | 3,393,880 | -0.52(-0.77%) |
Feb 10, 2016 | 68.53 | 69.15 | 67.50 | 67.70 | 2,236,105 | +0.13(+0.20%) |
Feb 09, 2016 | 67.80 | 68.42 | 67.29 | 67.56 | 2,683,574 | -0.49(-0.71%) |
Feb 08, 2016 | 67.34 | 68.26 | 66.15 | 68.05 | 2,802,374 | -0.05(-0.07%) |
Feb 05, 2016 | 69.35 | 69.51 | 67.79 | 68.10 | 2,684,488 | -1.25(-1.80%) |
Feb 04, 2016 | 68.70 | 69.43 | 68.30 | 69.35 | 2,176,419 | +0.54(+0.79%) |
Feb 03, 2016 | 69.61 | 69.71 | 67.68 | 68.80 | 3,639,855 | -0.02(-0.02%) |
Feb 02, 2016 | 69.29 | 69.47 | 68.42 | 68.82 | 4,406,250 | -0.67(-0.96%) |