Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 66.61 | 66.99 | 66.54 | 66.87 | 167,826 | +0.08(+0.12%) |
Apr 28, 2016 | 66.56 | 66.94 | 66.35 | 66.79 | 164,253 | +0.19(+0.28%) |
Apr 27, 2016 | 66.19 | 66.66 | 66.09 | 66.61 | 340,123 | +0.66(+0.99%) |
Apr 26, 2016 | 66.23 | 66.27 | 65.73 | 65.95 | 298,603 | -0.18(-0.27%) |
Apr 25, 2016 | 66.48 | 66.61 | 66.07 | 66.13 | 381,917 | -0.56(-0.84%) |
Apr 22, 2016 | 66.61 | 66.81 | 66.45 | 66.69 | 211,437 | +0.21(+0.32%) |
Apr 21, 2016 | 66.51 | 66.65 | 66.36 | 66.48 | 320,351 | -0.26(-0.38%) |
Apr 20, 2016 | 67.15 | 67.38 | 66.70 | 66.73 | 422,702 | -0.41(-0.61%) |
Apr 19, 2016 | 66.99 | 67.19 | 66.76 | 67.14 | 218,765 | +0.11(+0.16%) |
Apr 18, 2016 | 66.82 | 67.12 | 66.72 | 67.03 | 343,792 | +0.12(+0.18%) |
Apr 15, 2016 | 66.75 | 67.06 | 66.74 | 66.91 | 119,681 | +0.39(+0.58%) |
Apr 14, 2016 | 66.48 | 66.66 | 66.36 | 66.53 | 262,785 | -0.05(-0.08%) |
Apr 13, 2016 | 66.37 | 66.67 | 66.26 | 66.58 | 255,413 | +0.21(+0.31%) |
Apr 12, 2016 | 66.59 | 66.67 | 66.29 | 66.37 | 486,717 | -0.42(-0.63%) |
Apr 11, 2016 | 66.76 | 67.00 | 66.68 | 66.79 | 382,586 | -0.18(-0.27%) |
Apr 08, 2016 | 67.02 | 67.21 | 66.79 | 66.97 | 176,081 | -0.24(-0.35%) |
Apr 07, 2016 | 67.02 | 67.30 | 66.97 | 67.21 | 257,170 | +0.54(+0.81%) |
Apr 06, 2016 | 66.73 | 66.74 | 66.42 | 66.66 | 172,182 | -0.18(-0.27%) |
Apr 05, 2016 | 66.82 | 66.93 | 66.66 | 66.84 | 171,329 | +0.46(+0.70%) |
Apr 04, 2016 | 66.44 | 66.51 | 66.27 | 66.38 | 357,725 | +0.00(+0.00%) |
Apr 01, 2016 | 66.32 | 66.41 | 65.97 | 66.38 | 210,524 | +0.25(+0.37%) |
Mar 31, 2016 | 65.96 | 66.20 | 65.82 | 66.13 | 317,792 | +0.28(+0.42%) |
Mar 30, 2016 | 65.95 | 66.01 | 65.60 | 65.85 | 299,483 | -0.28(-0.43%) |
Mar 29, 2016 | 65.96 | 66.14 | 65.74 | 66.14 | 325,785 | +0.60(+0.91%) |
Mar 28, 2016 | 65.61 | 66.00 | 65.53 | 65.54 | 331,347 | -0.18(-0.28%) |
Mar 24, 2016 | 65.82 | 65.72 | 65.72 | 65.72 | 129,296 | +0.06(+0.10%) |
Mar 23, 2016 | 65.26 | 65.73 | 65.15 | 65.66 | 145,098 | +0.51(+0.78%) |
Mar 22, 2016 | 65.53 | 65.57 | 65.04 | 65.15 | 215,273 | -0.14(-0.22%) |
Mar 21, 2016 | 65.09 | 65.34 | 64.96 | 65.29 | 77,376 | -0.05(-0.08%) |
Mar 18, 2016 | 65.38 | 65.57 | 65.17 | 65.34 | 475,231 | +0.19(+0.29%) |
Mar 17, 2016 | 65.04 | 65.31 | 65.01 | 65.15 | 281,940 | +0.33(+0.52%) |
Mar 16, 2016 | 64.67 | 64.89 | 64.47 | 64.82 | 323,043 | +0.04(+0.05%) |
Mar 15, 2016 | 64.89 | 64.95 | 64.62 | 64.78 | 312,037 | +0.18(+0.29%) |
Mar 14, 2016 | 64.56 | 64.75 | 64.43 | 64.59 | 377,934 | +0.21(+0.33%) |
Mar 11, 2016 | 64.47 | 64.63 | 64.15 | 64.38 | 231,049 | -0.09(-0.14%) |
Mar 10, 2016 | 64.67 | 64.82 | 64.17 | 64.47 | 197,545 | +0.08(+0.12%) |
Mar 09, 2016 | 64.24 | 64.52 | 64.18 | 64.40 | 146,391 | -0.08(-0.12%) |
Mar 08, 2016 | 64.68 | 64.86 | 64.35 | 64.47 | 196,535 | +0.36(+0.55%) |
Mar 07, 2016 | 63.90 | 64.13 | 63.73 | 64.12 | 332,001 | +0.09(+0.14%) |
Mar 04, 2016 | 63.84 | 64.09 | 63.76 | 64.03 | 258,952 | +0.01(+0.01%) |
Mar 03, 2016 | 63.78 | 64.22 | 63.74 | 64.02 | 127,820 | +0.38(+0.59%) |
Mar 02, 2016 | 63.51 | 63.75 | 63.37 | 63.64 | 128,222 | +0.12(+0.19%) |
Mar 01, 2016 | 64.26 | 64.26 | 63.41 | 63.52 | 260,419 | -0.54(-0.84%) |
Feb 29, 2016 | 63.92 | 64.19 | 63.88 | 64.06 | 201,575 | +0.14(+0.22%) |
Feb 26, 2016 | 63.78 | 64.05 | 63.73 | 63.92 | 126,535 | -0.29(-0.45%) |
Feb 25, 2016 | 64.06 | 64.42 | 64.06 | 64.21 | 102,574 | +0.21(+0.32%) |
Feb 24, 2016 | 64.17 | 64.55 | 63.85 | 64.00 | 147,405 | +0.04(+0.07%) |
Feb 23, 2016 | 63.54 | 64.11 | 63.34 | 63.96 | 196,333 | +0.17(+0.27%) |
Feb 22, 2016 | 63.74 | 63.81 | 63.59 | 63.79 | 301,210 | +0.13(+0.20%) |
Feb 19, 2016 | 63.76 | 63.95 | 63.56 | 63.66 | 268,160 | -0.15(-0.23%) |
Feb 18, 2016 | 63.41 | 63.90 | 63.40 | 63.81 | 251,985 | +0.50(+0.79%) |
Feb 17, 2016 | 63.50 | 63.50 | 62.92 | 63.31 | 209,709 | -0.11(-0.18%) |
Feb 16, 2016 | 63.66 | 63.66 | 63.21 | 63.42 | 141,687 | -0.47(-0.74%) |
Feb 12, 2016 | 64.12 | 63.90 | 63.90 | 63.90 | 580,192 | -0.48(-0.75%) |
Feb 11, 2016 | 64.58 | 64.83 | 64.04 | 64.38 | 438,410 | +0.28(+0.44%) |
Feb 10, 2016 | 63.89 | 64.17 | 63.74 | 64.10 | 233,481 | +0.28(+0.43%) |
Feb 09, 2016 | 64.08 | 64.08 | 63.61 | 63.82 | 426,110 | -0.06(-0.10%) |
Feb 08, 2016 | 63.42 | 63.91 | 63.30 | 63.88 | 215,114 | +0.61(+0.96%) |
Feb 05, 2016 | 63.03 | 63.30 | 62.85 | 63.27 | 168,398 | -0.04(-0.06%) |
Feb 04, 2016 | 63.03 | 63.32 | 62.81 | 63.31 | 273,801 | +0.24(+0.38%) |
Feb 03, 2016 | 63.15 | 63.59 | 62.96 | 63.07 | 149,076 | -0.22(-0.35%) |
Feb 02, 2016 | 63.16 | 63.34 | 62.91 | 63.29 | 167,884 | +0.66(+1.05%) |