Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 76.10 | 76.41 | 74.54 | 75.19 | 4,420,056 | -1.17(-1.53%) |
Apr 28, 2016 | 79.17 | 79.17 | 76.14 | 76.35 | 6,046,702 | -3.73(-4.66%) |
Apr 27, 2016 | 80.68 | 80.97 | 79.77 | 80.08 | 1,933,684 | -0.57(-0.70%) |
Apr 26, 2016 | 81.04 | 81.28 | 80.51 | 80.65 | 1,275,286 | -0.20(-0.25%) |
Apr 25, 2016 | 81.06 | 81.27 | 80.38 | 80.85 | 2,531,906 | -0.34(-0.41%) |
Apr 22, 2016 | 81.31 | 81.65 | 80.53 | 81.18 | 2,197,427 | +0.05(+0.07%) |
Apr 21, 2016 | 80.95 | 81.71 | 80.86 | 81.13 | 2,655,834 | -0.03(-0.03%) |
Apr 20, 2016 | 79.44 | 81.25 | 79.20 | 81.16 | 3,560,057 | +2.09(+2.65%) |
Apr 19, 2016 | 78.99 | 79.73 | 78.83 | 79.06 | 2,310,725 | +0.73(+0.94%) |
Apr 18, 2016 | 77.78 | 78.38 | 77.43 | 78.33 | 1,977,170 | +0.73(+0.95%) |
Apr 15, 2016 | 76.51 | 77.64 | 76.41 | 77.60 | 2,673,968 | +1.00(+1.30%) |
Apr 14, 2016 | 74.83 | 76.99 | 74.77 | 76.60 | 2,406,970 | +1.35(+1.80%) |
Apr 13, 2016 | 75.39 | 75.78 | 74.79 | 75.25 | 2,184,775 | +0.24(+0.32%) |
Apr 12, 2016 | 74.75 | 75.23 | 74.26 | 75.01 | 1,963,875 | +0.41(+0.54%) |
Apr 11, 2016 | 75.24 | 75.57 | 74.53 | 74.60 | 2,116,405 | -0.77(-1.02%) |
Apr 08, 2016 | 76.64 | 76.77 | 75.20 | 75.37 | 2,811,343 | -1.19(-1.56%) |
Apr 07, 2016 | 77.13 | 77.75 | 76.51 | 76.56 | 2,511,045 | -0.78(-1.01%) |
Apr 06, 2016 | 75.77 | 77.39 | 75.73 | 77.34 | 3,188,233 | +1.63(+2.16%) |
Apr 05, 2016 | 76.31 | 76.87 | 75.61 | 75.71 | 2,884,965 | -1.30(-1.69%) |
Apr 04, 2016 | 76.63 | 77.84 | 76.52 | 77.01 | 2,571,197 | +0.57(+0.75%) |
Apr 01, 2016 | 76.52 | 76.52 | 75.98 | 76.43 | 2,301,422 | -0.04(-0.05%) |
Mar 31, 2016 | 76.98 | 77.52 | 76.25 | 76.47 | 1,942,474 | -0.48(-0.62%) |
Mar 30, 2016 | 76.42 | 77.26 | 76.35 | 76.94 | 1,878,816 | +0.59(+0.78%) |
Mar 29, 2016 | 76.47 | 76.74 | 75.74 | 76.35 | 1,599,831 | -0.05(-0.07%) |
Mar 28, 2016 | 76.90 | 77.22 | 75.74 | 76.40 | 1,656,871 | +0.27(+0.36%) |
Mar 24, 2016 | 76.74 | 76.13 | 76.13 | 76.13 | 2,772,750 | -0.97(-1.26%) |
Mar 23, 2016 | 77.31 | 77.61 | 76.94 | 77.10 | 1,502,901 | +0.10(+0.13%) |
Mar 22, 2016 | 77.10 | 77.33 | 76.53 | 77.01 | 1,910,415 | +0.03(+0.03%) |
Mar 21, 2016 | 77.38 | 77.61 | 76.69 | 76.98 | 1,841,718 | -0.31(-0.40%) |
Mar 18, 2016 | 76.09 | 77.55 | 75.46 | 77.29 | 4,160,734 | +1.41(+1.86%) |
Mar 17, 2016 | 76.93 | 77.28 | 75.74 | 75.87 | 3,421,852 | -1.05(-1.37%) |
Mar 16, 2016 | 76.24 | 77.16 | 75.93 | 76.93 | 1,583,753 | +0.68(+0.89%) |
Mar 15, 2016 | 77.31 | 77.86 | 76.08 | 76.25 | 2,513,217 | -1.47(-1.89%) |
Mar 14, 2016 | 78.68 | 79.12 | 77.64 | 77.71 | 1,645,869 | -1.40(-1.78%) |
Mar 11, 2016 | 76.88 | 79.20 | 76.47 | 79.12 | 4,002,915 | +2.98(+3.91%) |
Mar 10, 2016 | 77.76 | 77.89 | 75.81 | 76.14 | 3,870,026 | -1.23(-1.59%) |
Mar 09, 2016 | 77.56 | 77.76 | 77.19 | 77.37 | 2,057,440 | -0.22(-0.28%) |
Mar 08, 2016 | 78.04 | 78.05 | 76.99 | 77.59 | 2,076,737 | -0.25(-0.32%) |
Mar 07, 2016 | 77.18 | 77.97 | 77.03 | 77.84 | 1,989,017 | +0.09(+0.11%) |
Mar 04, 2016 | 77.90 | 78.16 | 77.55 | 77.75 | 1,887,175 | -0.19(-0.25%) |
Mar 03, 2016 | 77.42 | 78.05 | 76.98 | 77.94 | 2,159,638 | +0.52(+0.67%) |
Mar 02, 2016 | 77.24 | 77.71 | 76.90 | 77.42 | 1,843,273 | +0.18(+0.23%) |
Mar 01, 2016 | 76.69 | 77.51 | 76.40 | 77.24 | 2,198,683 | +0.72(+0.94%) |
Feb 29, 2016 | 77.19 | 77.31 | 76.36 | 76.53 | 2,937,344 | -0.81(-1.05%) |
Feb 26, 2016 | 77.61 | 78.25 | 77.28 | 77.34 | 1,313,789 | -0.05(-0.07%) |
Feb 25, 2016 | 77.35 | 77.77 | 76.76 | 77.39 | 1,431,170 | +0.46(+0.60%) |
Feb 24, 2016 | 76.44 | 77.11 | 75.80 | 76.93 | 3,098,238 | -0.24(-0.31%) |
Feb 23, 2016 | 77.47 | 77.92 | 76.74 | 77.17 | 1,896,807 | -0.31(-0.40%) |
Feb 22, 2016 | 76.74 | 77.65 | 76.71 | 77.48 | 2,483,127 | +0.76(+0.99%) |
Feb 19, 2016 | 76.63 | 76.91 | 76.23 | 76.72 | 1,871,633 | +0.13(+0.17%) |
Feb 18, 2016 | 76.89 | 77.30 | 76.50 | 76.59 | 2,519,313 | -0.41(-0.53%) |
Feb 17, 2016 | 75.74 | 77.30 | 75.44 | 77.00 | 4,061,928 | +1.65(+2.20%) |
Feb 16, 2016 | 75.78 | 75.89 | 74.80 | 75.34 | 2,538,923 | +0.00(+0.00%) |
Feb 12, 2016 | 74.45 | 75.34 | 75.34 | 75.34 | 2,136,677 | +0.93(+1.25%) |
Feb 11, 2016 | 74.14 | 74.88 | 74.10 | 74.41 | 3,134,329 | -0.92(-1.23%) |
Feb 10, 2016 | 75.19 | 75.99 | 75.00 | 75.33 | 3,077,503 | +0.75(+1.00%) |
Feb 09, 2016 | 72.77 | 74.84 | 72.71 | 74.58 | 3,191,465 | +0.99(+1.35%) |
Feb 08, 2016 | 73.83 | 74.14 | 72.80 | 73.59 | 5,223,036 | -0.95(-1.28%) |
Feb 05, 2016 | 73.92 | 75.80 | 72.75 | 74.54 | 5,514,986 | +0.26(+0.36%) |
Feb 04, 2016 | 70.85 | 77.42 | 70.84 | 74.28 | 9,135,104 | -3.16(-4.08%) |
Feb 03, 2016 | 77.74 | 77.92 | 76.45 | 77.44 | 4,542,884 | -0.13(-0.17%) |
Feb 02, 2016 | 77.97 | 79.11 | 77.40 | 77.57 | 3,237,958 | -0.76(-0.97%) |