Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 66.94 | 66.94 | 66.94 | 66.94 | 19 | +0.11(+0.17%) |
Apr 21, 2016 | 66.82 | 66.83 | 66.83 | 66.83 | 119 | +0.17(+0.26%) |
Apr 20, 2016 | 66.66 | 66.66 | 66.66 | 66.66 | 227 | +0.48(+0.72%) |
Apr 19, 2016 | 66.18 | 66.18 | 66.18 | 66.18 | 205 | +0.28(+0.42%) |
Apr 18, 2016 | 65.90 | 65.90 | 65.90 | 65.90 | 121 | +0.13(+0.20%) |
Apr 14, 2016 | 65.77 | 65.77 | 65.77 | 65.77 | 238 | +1.01(+1.56%) |
Apr 12, 2016 | 64.78 | 64.76 | 64.76 | 64.76 | 238 | +0.50(+0.77%) |
Apr 08, 2016 | 64.26 | 64.26 | 64.26 | 64.26 | 66 | +0.51(+0.81%) |
Apr 07, 2016 | 63.75 | 63.75 | 63.75 | 63.75 | 365 | -0.87(-1.34%) |
Apr 05, 2016 | 65.00 | 65.00 | 64.54 | 64.61 | 52 | -0.48(-0.73%) |
Apr 04, 2016 | 65.33 | 65.33 | 65.09 | 65.09 | 598 | +0.23(+0.36%) |
Mar 21, 2016 | 64.86 | 64.86 | 64.86 | 64.86 | 1 | -0.25(-0.38%) |
Mar 18, 2016 | 65.17 | 65.24 | 65.01 | 65.11 | 2,628 | +0.36(+0.55%) |
Mar 17, 2016 | 64.75 | 64.75 | 64.75 | 64.75 | 240 | +1.20(+1.89%) |
Mar 15, 2016 | 63.55 | 63.55 | 63.55 | 63.55 | 120 | -0.26(-0.40%) |
Mar 11, 2016 | 63.81 | 63.81 | 63.81 | 63.81 | 18 | +0.70(+1.10%) |
Mar 10, 2016 | 63.11 | 63.11 | 63.11 | 63.11 | 246 | +0.40(+0.64%) |
Mar 08, 2016 | 62.62 | 62.71 | 62.71 | 62.71 | 480 | -0.47(-0.74%) |
Mar 04, 2016 | 62.59 | 63.18 | 62.59 | 63.18 | 84 | +2.38(+3.92%) |
Feb 29, 2016 | 61.21 | 60.80 | 60.80 | 60.80 | 480 | -0.49(-0.80%) |
Feb 26, 2016 | 65.43 | 65.43 | 61.00 | 61.29 | 1,021 | +1.13(+1.88%) |
Feb 25, 2016 | 60.16 | 60.16 | 60.16 | 60.16 | 276 | +0.67(+1.13%) |
Feb 24, 2016 | 59.48 | 59.48 | 59.48 | 59.48 | 335 | -0.02(-0.03%) |
Feb 19, 2016 | 59.50 | 59.50 | 59.50 | 59.50 | 360 | -0.92(-1.53%) |
Feb 17, 2016 | 60.32 | 60.49 | 60.21 | 60.42 | 18 | +1.48(+2.51%) |
Feb 16, 2016 | 59.51 | 59.51 | 58.94 | 58.94 | 409 | +1.85(+3.24%) |
Feb 11, 2016 | 57.09 | 57.09 | 57.09 | 57.09 | 240 | -1.38(-2.35%) |
Feb 10, 2016 | 58.47 | 58.47 | 58.47 | 58.47 | 521 | +0.01(+0.01%) |
Feb 09, 2016 | 58.46 | 58.46 | 58.46 | 58.46 | 312 | -0.35(-0.59%) |
Feb 08, 2016 | 58.81 | 58.81 | 58.81 | 58.81 | 128 | -0.03(-0.05%) |
Feb 05, 2016 | 58.84 | 58.84 | 58.84 | 58.84 | 132 | -0.24(-0.41%) |
Feb 02, 2016 | 59.08 | 59.08 | 59.08 | 59.08 | 100 | +0.18(+0.30%) |
Jan 26, 2016 | 58.90 | 58.90 | 58.90 | 58.90 | 91 | +0.02(+0.03%) |
Jan 22, 2016 | 58.88 | 58.88 | 58.88 | 58.88 | 120 | +0.56(+0.96%) |
Jan 21, 2016 | 57.91 | 58.32 | 57.91 | 58.32 | 3,187 | +0.42(+0.72%) |
Jan 20, 2016 | 56.59 | 57.93 | 56.56 | 57.91 | 4,504 | -0.75(-1.28%) |
Jan 19, 2016 | 58.71 | 58.72 | 58.66 | 58.66 | 1,344 | -0.17(-0.30%) |
Jan 15, 2016 | 58.72 | 58.83 | 58.83 | 58.83 | 961 | -0.28(-0.47%) |
Jan 13, 2016 | 61.38 | 59.11 | 59.11 | 59.11 | 1,322 | -1.04(-1.74%) |
Jan 11, 2016 | 59.70 | 60.16 | 59.70 | 60.16 | 60 | -1.25(-2.03%) |
Jan 07, 2016 | 61.40 | 61.40 | 61.40 | 61.40 | 90 | -0.63(-1.01%) |
Jan 06, 2016 | 62.04 | 62.04 | 62.03 | 62.03 | 1,366 | -0.77(-1.23%) |
Jan 05, 2016 | 62.80 | 62.80 | 62.80 | 62.80 | 360 | -0.47(-0.74%) |
Jan 04, 2016 | 63.28 | 63.28 | 63.28 | 63.28 | 240 | -1.82(-2.80%) |
Dec 29, 2015 | 65.10 | 65.10 | 65.10 | 65.10 | 360 | +1.85(+2.92%) |
Dec 21, 2015 | 63.25 | 63.25 | 63.25 | 63.25 | 1 | -0.93(-1.45%) |
Dec 17, 2015 | 64.21 | 64.18 | 64.18 | 64.18 | 629 | +1.08(+1.71%) |
Dec 11, 2015 | 63.10 | 63.10 | 63.10 | 63.10 | 31 | -0.72(-1.13%) |
Dec 10, 2015 | 63.82 | 63.82 | 63.82 | 63.82 | 125 | -1.40(-2.15%) |
Dec 04, 2015 | 65.22 | 65.22 | 65.22 | 65.22 | 125 | -0.93(-1.40%) |
Dec 01, 2015 | 66.16 | 66.15 | 66.15 | 66.15 | 1,258 | +0.29(+0.44%) |
Nov 25, 2015 | 65.87 | 65.87 | 65.87 | 65.87 | 125 | +0.75(+1.16%) |
Nov 23, 2015 | 65.11 | 65.11 | 65.11 | 65.11 | 125 | -0.39(-0.59%) |
Nov 20, 2015 | 65.49 | 65.50 | 65.49 | 65.50 | 629 | +0.30(+0.46%) |
Nov 18, 2015 | 65.20 | 65.20 | 65.20 | 65.20 | 125 | +1.06(+1.65%) |
Oct 20, 2015 | 63.98 | 64.14 | 64.14 | 64.14 | 503 | +0.21(+0.33%) |
Oct 19, 2015 | 63.97 | 63.97 | 63.93 | 63.93 | 857 | +0.76(+1.21%) |
Oct 14, 2015 | 63.31 | 63.17 | 63.17 | 63.17 | 1,636 | -0.40(-0.63%) |
Oct 13, 2015 | 63.56 | 63.56 | 63.56 | 63.56 | 19,606 | +2.85(+4.70%) |
Oct 02, 2015 | 60.35 | 60.71 | 60.71 | 60.71 | 251 | +0.36(+0.59%) |
Oct 01, 2015 | 60.35 | 60.35 | 60.35 | 60.35 | 218 | -0.07(-0.11%) |
Sep 30, 2015 | 60.42 | 60.42 | 60.42 | 60.42 | 125 | +1.25(+2.12%) |
Sep 29, 2015 | 59.17 | 59.17 | 59.17 | 59.17 | 264 | -1.54(-2.54%) |
Sep 24, 2015 | 60.23 | 60.71 | 60.12 | 60.71 | 18 | -1.83(-2.92%) |
Sep 16, 2015 | 62.54 | 62.54 | 62.54 | 62.54 | 26 | +1.02(+1.66%) |
Sep 11, 2015 | 61.52 | 61.52 | 61.52 | 61.52 | 506 | -0.61(-0.98%) |
Sep 08, 2015 | 61.53 | 62.13 | 62.13 | 62.13 | 1,139 | +1.22(+2.01%) |
Sep 04, 2015 | 60.76 | 60.90 | 60.90 | 60.90 | 759 | -0.00(-0.00%) |
Sep 02, 2015 | 60.85 | 60.90 | 60.90 | 60.90 | 26,335 | +1.07(+1.80%) |
Aug 26, 2015 | 59.42 | 59.83 | 59.83 | 59.83 | 759 | -0.68(-1.12%) |
Aug 24, 2015 | 62.81 | 60.51 | 60.51 | 60.51 | 253 | -2.27(-3.62%) |
Aug 21, 2015 | 62.81 | 63.03 | 62.77 | 62.78 | 4,173 | -3.01(-4.57%) |
Aug 18, 2015 | 65.89 | 65.79 | 65.79 | 65.79 | 633 | +0.37(+0.57%) |
Aug 14, 2015 | 66.00 | 66.00 | 65.42 | 65.42 | 30 | -0.92(-1.39%) |
Aug 10, 2015 | 66.02 | 66.34 | 66.34 | 66.34 | 253 | -0.04(-0.06%) |
Jul 31, 2015 | 66.38 | 66.38 | 66.38 | 66.38 | 379 | -0.16(-0.24%) |
Jul 13, 2015 | 66.54 | 66.54 | 66.54 | 66.54 | 633 | +0.49(+0.74%) |
Jul 10, 2015 | 66.05 | 66.05 | 66.05 | 66.05 | 316 | +1.23(+1.90%) |
Jul 07, 2015 | 64.99 | 64.82 | 64.82 | 64.82 | 379 | -1.45(-2.19%) |
Jul 01, 2015 | 66.27 | 66.27 | 66.27 | 66.27 | 184 | -1.27(-1.88%) |
Jun 24, 2015 | 67.31 | 67.54 | 67.31 | 67.54 | 8 | -0.02(-0.04%) |
Jun 23, 2015 | 67.57 | 67.57 | 67.57 | 67.57 | 379 | +0.38(+0.56%) |
Jun 10, 2015 | 67.19 | 67.19 | 67.19 | 67.19 | 509 | +0.42(+0.62%) |
Jun 09, 2015 | 66.77 | 66.77 | 66.77 | 66.77 | 168 | -0.28(-0.42%) |
Jun 04, 2015 | 67.06 | 67.06 | 67.06 | 67.06 | 96 | -0.47(-0.70%) |
Jun 01, 2015 | 67.53 | 67.53 | 67.53 | 67.53 | 48 | -0.37(-0.54%) |
May 19, 2015 | 67.90 | 67.90 | 67.90 | 67.89 | 63 | +0.19(+0.27%) |