Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 74.05 | 74.18 | 73.80 | 74.06 | 15,378 | +0.04(+0.05%) |
Apr 28, 2016 | 73.85 | 74.18 | 73.85 | 74.02 | 10,563 | -0.16(-0.22%) |
Apr 27, 2016 | 74.10 | 74.88 | 73.50 | 74.18 | 7,555 | +0.08(+0.11%) |
Apr 26, 2016 | 73.70 | 74.51 | 73.70 | 74.10 | 4,638 | +0.22(+0.30%) |
Apr 25, 2016 | 73.75 | 74.03 | 73.34 | 73.88 | 4,714 | +0.13(+0.18%) |
Apr 22, 2016 | 73.73 | 73.75 | 73.49 | 73.75 | 10,715 | +0.02(+0.03%) |
Apr 21, 2016 | 73.60 | 73.95 | 73.60 | 73.73 | 8,653 | +0.21(+0.29%) |
Apr 20, 2016 | 73.12 | 73.60 | 73.05 | 73.52 | 49,940 | +0.48(+0.66%) |
Apr 19, 2016 | 72.93 | 73.10 | 72.85 | 73.04 | 55,163 | -0.05(-0.07%) |
Apr 18, 2016 | 72.80 | 73.20 | 72.59 | 73.09 | 23,866 | +0.35(+0.48%) |
Apr 15, 2016 | 72.55 | 72.80 | 72.26 | 72.74 | 18,633 | +0.29(+0.40%) |
Apr 14, 2016 | 72.48 | 72.70 | 72.35 | 72.45 | 27,169 | +0.05(+0.07%) |
Apr 13, 2016 | 72.39 | 73.12 | 72.00 | 72.40 | 31,619 | +0.00(+0.00%) |
Apr 12, 2016 | 72.37 | 74.27 | 71.79 | 72.40 | 130,080 | +0.23(+0.32%) |
Apr 11, 2016 | 72.20 | 72.36 | 72.15 | 72.17 | 5,028 | -0.23(-0.32%) |
Apr 08, 2016 | 72.54 | 72.80 | 72.10 | 72.40 | 47,129 | +0.05(+0.07%) |
Apr 07, 2016 | 72.47 | 72.49 | 72.22 | 72.35 | 27,836 | -0.26(-0.36%) |
Apr 06, 2016 | 72.42 | 73.59 | 72.16 | 72.61 | 12,553 | +0.26(+0.36%) |
Apr 05, 2016 | 72.39 | 72.39 | 72.12 | 72.35 | 24,063 | +0.01(+0.01%) |
Apr 04, 2016 | 72.34 | 72.51 | 72.24 | 72.34 | 12,835 | -0.15(-0.21%) |
Apr 01, 2016 | 72.52 | 72.52 | 72.20 | 72.49 | 11,271 | -0.03(-0.04%) |
Mar 31, 2016 | 72.70 | 72.75 | 72.50 | 72.52 | 8,026 | -0.23(-0.32%) |
Mar 30, 2016 | 72.98 | 72.99 | 72.41 | 72.75 | 18,157 | +0.25(+0.34%) |
Mar 29, 2016 | 72.55 | 72.75 | 72.50 | 72.50 | 24,183 | -0.19(-0.26%) |
Mar 28, 2016 | 72.60 | 72.80 | 72.50 | 72.69 | 3,270 | +0.14(+0.19%) |
Mar 24, 2016 | 72.60 | 72.55 | 72.55 | 72.55 | 7,400 | +0.06(+0.08%) |
Mar 23, 2016 | 72.55 | 72.61 | 72.45 | 72.49 | 4,194 | +0.26(+0.36%) |
Mar 22, 2016 | 72.40 | 72.44 | 71.75 | 72.23 | 13,187 | -0.19(-0.26%) |
Mar 21, 2016 | 72.25 | 72.54 | 72.01 | 72.42 | 20,281 | +0.47(+0.65%) |
Mar 18, 2016 | 72.10 | 72.16 | 71.95 | 71.95 | 16,335 | -0.06(-0.08%) |
Mar 17, 2016 | 72.05 | 72.15 | 71.95 | 72.01 | 16,370 | +0.21(+0.29%) |
Mar 16, 2016 | 72.04 | 72.10 | 71.80 | 71.80 | 10,561 | +0.03(+0.04%) |
Mar 15, 2016 | 71.50 | 71.94 | 71.50 | 71.77 | 8,083 | +0.40(+0.56%) |
Mar 14, 2016 | 71.52 | 71.52 | 71.47 | 71.37 | 8,023 | +0.17(+0.24%) |
Mar 11, 2016 | 71.35 | 71.45 | 71.20 | 71.20 | 4,902 | +0.00(+0.00%) |
Mar 10, 2016 | 71.16 | 71.20 | 70.92 | 71.20 | 93,134 | +0.40(+0.56%) |
Mar 09, 2016 | 70.78 | 70.80 | 70.65 | 70.80 | 9,728 | +0.51(+0.72%) |
Mar 08, 2016 | 70.96 | 71.10 | 70.29 | 70.29 | 26,371 | -0.22(-0.31%) |
Mar 07, 2016 | 70.69 | 70.74 | 70.36 | 70.51 | 5,672 | +0.01(+0.01%) |
Mar 04, 2016 | 70.37 | 70.37 | 70.37 | 70.50 | 5,933 | +0.36(+0.51%) |
Mar 03, 2016 | 70.24 | 70.47 | 70.01 | 70.14 | 32,257 | +0.32(+0.46%) |
Mar 02, 2016 | 69.90 | 70.13 | 69.90 | 69.82 | 13,256 | -0.18(-0.26%) |
Mar 01, 2016 | 69.73 | 70.00 | 69.60 | 70.00 | 8,447 | +0.15(+0.21%) |
Feb 29, 2016 | 69.79 | 70.00 | 69.40 | 69.85 | 8,950 | +0.36(+0.52%) |
Feb 26, 2016 | 69.74 | 70.00 | 69.48 | 69.49 | 8,880 | +0.03(+0.04%) |
Feb 25, 2016 | 69.38 | 69.91 | 69.20 | 69.46 | 40,018 | +0.38(+0.55%) |
Feb 24, 2016 | 69.38 | 69.46 | 68.95 | 69.08 | 13,077 | -0.30(-0.43%) |
Feb 23, 2016 | 69.50 | 69.70 | 69.15 | 69.38 | 22,158 | -0.01(-0.01%) |
Feb 22, 2016 | 69.50 | 69.50 | 69.15 | 69.39 | 7,115 | +0.19(+0.27%) |
Feb 19, 2016 | 69.50 | 69.50 | 68.94 | 69.20 | 6,540 | +0.32(+0.46%) |
Feb 18, 2016 | 69.39 | 69.39 | 68.82 | 68.88 | 21,035 | +0.28(+0.41%) |
Feb 17, 2016 | 69.00 | 69.10 | 68.40 | 68.60 | 67,838 | -0.66(-0.95%) |
Feb 16, 2016 | 68.90 | 69.26 | 68.35 | 69.26 | 25,598 | +0.26(+0.38%) |
Feb 12, 2016 | 68.70 | 69.00 | 69.00 | 69.00 | 50,000 | +0.36(+0.52%) |
Feb 11, 2016 | 69.37 | 69.40 | 68.42 | 68.64 | 40,520 | -0.73(-1.05%) |
Feb 10, 2016 | 69.14 | 69.46 | 68.80 | 69.37 | 4,749 | -0.08(-0.12%) |
Feb 09, 2016 | 69.60 | 69.60 | 69.00 | 69.45 | 9,182 | -0.15(-0.22%) |
Feb 08, 2016 | 69.28 | 69.99 | 69.25 | 69.60 | 6,343 | +0.20(+0.29%) |
Feb 05, 2016 | 70.06 | 70.06 | 69.40 | 69.40 | 18,789 | -0.22(-0.32%) |
Feb 04, 2016 | 69.65 | 69.96 | 69.50 | 69.62 | 4,853 | -0.37(-0.53%) |
Feb 03, 2016 | 70.25 | 70.44 | 69.38 | 69.99 | 8,843 | -0.04(-0.06%) |
Feb 02, 2016 | 70.40 | 70.40 | 69.80 | 70.03 | 22,801 | -0.37(-0.53%) |