Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 76.80 | 78.03 | 76.51 | 77.94 | 2,175,305 | +1.21(+1.58%) |
Apr 28, 2016 | 75.76 | 77.06 | 75.52 | 76.73 | 1,654,306 | +0.66(+0.87%) |
Apr 27, 2016 | 75.20 | 76.28 | 74.83 | 76.07 | 2,710,017 | +1.06(+1.42%) |
Apr 26, 2016 | 73.80 | 75.34 | 73.60 | 75.00 | 3,646,726 | -1.48(-1.94%) |
Apr 25, 2016 | 75.69 | 77.00 | 75.50 | 76.49 | 1,952,145 | +0.69(+0.91%) |
Apr 22, 2016 | 75.24 | 75.81 | 74.91 | 75.80 | 1,548,931 | +0.64(+0.86%) |
Apr 21, 2016 | 76.55 | 76.86 | 75.15 | 75.15 | 2,524,636 | -1.52(-1.98%) |
Apr 20, 2016 | 77.77 | 78.44 | 76.35 | 76.67 | 3,038,285 | -2.49(-3.14%) |
Apr 19, 2016 | 78.80 | 79.47 | 78.50 | 79.16 | 1,707,372 | +0.44(+0.55%) |
Apr 18, 2016 | 78.22 | 78.80 | 78.22 | 78.72 | 1,155,384 | +0.44(+0.57%) |
Apr 15, 2016 | 77.28 | 78.29 | 76.86 | 78.28 | 1,371,753 | +1.10(+1.43%) |
Apr 14, 2016 | 77.11 | 77.64 | 76.97 | 77.17 | 1,266,080 | +0.08(+0.10%) |
Apr 13, 2016 | 77.18 | 77.29 | 76.57 | 77.10 | 1,335,735 | -0.03(-0.04%) |
Apr 12, 2016 | 76.54 | 77.36 | 76.28 | 77.13 | 628,920 | +0.45(+0.59%) |
Apr 11, 2016 | 76.97 | 77.35 | 76.59 | 76.68 | 930,413 | -0.18(-0.23%) |
Apr 08, 2016 | 76.39 | 76.86 | 76.24 | 76.85 | 879,984 | +0.64(+0.85%) |
Apr 07, 2016 | 76.41 | 76.65 | 75.41 | 76.21 | 1,369,750 | -0.69(-0.89%) |
Apr 06, 2016 | 76.49 | 77.14 | 76.01 | 76.90 | 1,217,394 | +0.44(+0.57%) |
Apr 05, 2016 | 77.70 | 77.84 | 76.24 | 76.46 | 1,342,259 | -0.97(-1.25%) |
Apr 04, 2016 | 78.53 | 78.83 | 77.29 | 77.43 | 1,169,422 | -1.01(-1.29%) |
Apr 01, 2016 | 76.92 | 78.49 | 76.85 | 78.44 | 1,383,911 | +1.36(+1.76%) |
Mar 31, 2016 | 76.60 | 77.27 | 76.50 | 77.09 | 1,403,026 | +0.20(+0.26%) |
Mar 30, 2016 | 77.01 | 77.05 | 76.31 | 76.89 | 1,800,340 | -0.01(-0.01%) |
Mar 29, 2016 | 75.51 | 76.95 | 75.46 | 76.90 | 1,534,512 | +1.29(+1.71%) |
Mar 28, 2016 | 75.45 | 76.18 | 75.44 | 75.61 | 1,041,838 | +0.21(+0.28%) |
Mar 24, 2016 | 74.84 | 75.40 | 75.40 | 75.40 | 1,058,535 | +0.13(+0.17%) |
Mar 23, 2016 | 74.79 | 75.66 | 74.71 | 75.27 | 1,151,268 | +0.48(+0.64%) |
Mar 22, 2016 | 75.87 | 76.08 | 74.74 | 74.79 | 1,935,489 | -1.28(-1.68%) |
Mar 21, 2016 | 75.92 | 76.34 | 75.38 | 76.08 | 1,062,522 | -0.08(-0.11%) |
Mar 18, 2016 | 77.59 | 77.67 | 75.80 | 76.16 | 2,565,372 | -1.39(-1.79%) |
Mar 17, 2016 | 77.86 | 78.06 | 77.43 | 77.55 | 1,189,119 | -0.13(-0.16%) |
Mar 16, 2016 | 77.36 | 77.95 | 76.80 | 77.67 | 746,087 | +0.21(+0.27%) |
Mar 15, 2016 | 77.01 | 77.63 | 76.47 | 77.47 | 643,072 | +0.18(+0.24%) |
Mar 14, 2016 | 77.42 | 77.70 | 77.07 | 77.28 | 672,912 | -0.33(-0.43%) |
Mar 11, 2016 | 77.17 | 77.82 | 77.16 | 77.62 | 784,365 | +0.64(+0.84%) |
Mar 10, 2016 | 77.85 | 77.85 | 76.84 | 76.97 | 877,714 | -0.52(-0.67%) |
Mar 09, 2016 | 77.33 | 78.03 | 76.98 | 77.49 | 1,062,033 | +0.44(+0.58%) |
Mar 08, 2016 | 76.82 | 77.52 | 76.75 | 77.05 | 1,071,833 | -0.33(-0.43%) |
Mar 07, 2016 | 77.45 | 78.10 | 77.06 | 77.38 | 1,173,937 | -0.62(-0.79%) |
Mar 04, 2016 | 77.89 | 78.51 | 77.62 | 78.00 | 813,796 | -0.15(-0.19%) |
Mar 03, 2016 | 77.18 | 78.19 | 77.01 | 78.15 | 976,652 | +0.91(+1.18%) |
Mar 02, 2016 | 77.00 | 77.40 | 76.42 | 77.24 | 1,128,161 | +0.34(+0.45%) |
Mar 01, 2016 | 76.77 | 77.27 | 76.53 | 76.90 | 1,145,673 | +0.81(+1.07%) |
Feb 29, 2016 | 75.75 | 76.77 | 75.58 | 76.08 | 1,257,289 | +0.23(+0.30%) |
Feb 26, 2016 | 77.01 | 77.01 | 75.55 | 75.86 | 947,094 | -1.10(-1.44%) |
Feb 25, 2016 | 75.89 | 76.98 | 75.49 | 76.96 | 1,028,484 | +1.06(+1.40%) |
Feb 24, 2016 | 75.04 | 76.12 | 74.80 | 75.90 | 1,333,864 | +0.64(+0.85%) |
Feb 23, 2016 | 75.11 | 75.61 | 74.44 | 75.26 | 1,345,328 | +0.12(+0.16%) |
Feb 22, 2016 | 76.31 | 76.31 | 74.86 | 75.14 | 1,207,953 | -0.57(-0.75%) |
Feb 19, 2016 | 75.34 | 76.05 | 74.97 | 75.71 | 1,421,204 | +0.45(+0.60%) |
Feb 18, 2016 | 76.03 | 76.03 | 74.86 | 75.26 | 1,336,356 | -0.93(-1.22%) |
Feb 17, 2016 | 75.34 | 76.91 | 75.18 | 76.19 | 1,810,892 | +1.01(+1.35%) |
Feb 16, 2016 | 74.85 | 75.32 | 74.06 | 75.18 | 1,218,656 | +0.57(+0.77%) |
Feb 12, 2016 | 74.01 | 74.60 | 74.60 | 74.60 | 1,298,908 | +1.01(+1.37%) |
Feb 11, 2016 | 74.04 | 74.10 | 73.12 | 73.60 | 1,630,496 | -1.05(-1.40%) |
Feb 10, 2016 | 74.70 | 75.96 | 74.47 | 74.64 | 1,304,593 | -0.06(-0.08%) |
Feb 09, 2016 | 74.06 | 75.14 | 73.49 | 74.70 | 2,251,130 | -0.16(-0.21%) |
Feb 08, 2016 | 72.73 | 75.19 | 72.67 | 74.86 | 2,746,818 | +1.92(+2.63%) |
Feb 05, 2016 | 73.93 | 74.35 | 72.69 | 72.94 | 1,475,346 | -0.78(-1.06%) |
Feb 04, 2016 | 73.79 | 74.55 | 73.36 | 73.72 | 1,614,892 | -0.12(-0.16%) |
Feb 03, 2016 | 74.38 | 74.72 | 73.61 | 73.84 | 2,040,101 | -0.60(-0.80%) |
Feb 02, 2016 | 73.58 | 74.79 | 73.31 | 74.44 | 2,696,688 | +0.12(+0.16%) |