Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.82 | 68.98 | 67.82 | 68.66 | 246,145 | +0.73(+1.07%) |
Apr 28, 2016 | 69.31 | 69.94 | 67.67 | 67.93 | 297,848 | -1.97(-2.82%) |
Apr 27, 2016 | 68.92 | 70.08 | 68.59 | 69.90 | 294,500 | +1.35(+1.97%) |
Apr 26, 2016 | 68.14 | 68.61 | 67.12 | 68.55 | 386,061 | +0.87(+1.29%) |
Apr 25, 2016 | 66.82 | 68.06 | 66.79 | 67.68 | 345,828 | +0.48(+0.71%) |
Apr 22, 2016 | 66.15 | 67.60 | 65.92 | 67.20 | 282,228 | +1.39(+2.11%) |
Apr 21, 2016 | 66.10 | 67.02 | 65.47 | 65.81 | 273,051 | -0.39(-0.59%) |
Apr 20, 2016 | 65.60 | 66.66 | 65.07 | 66.20 | 273,052 | -0.20(-0.30%) |
Apr 19, 2016 | 66.62 | 68.02 | 66.16 | 66.40 | 311,416 | -0.01(-0.02%) |
Apr 18, 2016 | 64.05 | 66.89 | 64.03 | 66.41 | 520,961 | +2.12(+3.30%) |
Apr 15, 2016 | 64.44 | 65.34 | 64.09 | 64.29 | 369,784 | -0.15(-0.23%) |
Apr 14, 2016 | 64.90 | 64.90 | 64.12 | 64.44 | 280,659 | -0.45(-0.69%) |
Apr 13, 2016 | 64.10 | 65.00 | 63.91 | 64.89 | 511,059 | +1.29(+2.03%) |
Apr 12, 2016 | 63.50 | 63.73 | 63.12 | 63.60 | 418,608 | +0.40(+0.63%) |
Apr 11, 2016 | 63.95 | 64.11 | 62.96 | 63.20 | 212,518 | -0.55(-0.86%) |
Apr 08, 2016 | 63.53 | 64.47 | 63.28 | 63.75 | 151,381 | +0.83(+1.32%) |
Apr 07, 2016 | 63.31 | 64.17 | 62.56 | 62.92 | 144,533 | -0.93(-1.46%) |
Apr 06, 2016 | 63.76 | 64.49 | 63.60 | 63.85 | 219,655 | +0.01(+0.02%) |
Apr 05, 2016 | 63.17 | 64.63 | 63.17 | 63.84 | 254,808 | +0.05(+0.08%) |
Apr 04, 2016 | 64.20 | 64.79 | 63.70 | 63.79 | 226,538 | -0.41(-0.64%) |
Apr 01, 2016 | 63.53 | 64.48 | 62.73 | 64.20 | 353,225 | +0.13(+0.20%) |
Mar 31, 2016 | 64.74 | 65.03 | 63.95 | 64.07 | 199,921 | -0.71(-1.10%) |
Mar 30, 2016 | 65.87 | 66.10 | 64.61 | 64.78 | 341,337 | -0.57(-0.87%) |
Mar 29, 2016 | 63.55 | 65.51 | 62.93 | 65.35 | 544,904 | +1.46(+2.29%) |
Mar 28, 2016 | 65.82 | 65.96 | 63.51 | 63.89 | 281,860 | -1.74(-2.65%) |
Mar 24, 2016 | 65.22 | 65.63 | 65.63 | 65.63 | 305,600 | -0.13(-0.20%) |
Mar 23, 2016 | 66.35 | 66.97 | 65.70 | 65.76 | 284,282 | -0.87(-1.31%) |
Mar 22, 2016 | 66.51 | 67.14 | 66.21 | 66.63 | 220,746 | -0.27(-0.40%) |
Mar 21, 2016 | 66.64 | 67.60 | 66.63 | 66.90 | 188,058 | +0.01(+0.01%) |
Mar 18, 2016 | 66.72 | 68.05 | 66.06 | 66.89 | 526,336 | +0.54(+0.81%) |
Mar 17, 2016 | 64.59 | 66.84 | 63.65 | 66.35 | 229,436 | +1.88(+2.92%) |
Mar 16, 2016 | 61.84 | 64.54 | 61.84 | 64.47 | 338,175 | +2.24(+3.60%) |
Mar 15, 2016 | 62.05 | 62.77 | 61.10 | 62.23 | 273,573 | -0.50(-0.80%) |
Mar 14, 2016 | 62.45 | 63.07 | 61.50 | 62.73 | 201,996 | -0.05(-0.08%) |
Mar 11, 2016 | 59.92 | 62.86 | 59.92 | 62.78 | 269,916 | +3.53(+5.96%) |
Mar 10, 2016 | 60.94 | 60.94 | 58.76 | 59.25 | 224,154 | -1.14(-1.89%) |
Mar 09, 2016 | 61.04 | 61.04 | 59.91 | 60.39 | 185,964 | -0.31(-0.51%) |
Mar 08, 2016 | 62.50 | 62.69 | 60.66 | 60.70 | 264,272 | -2.30(-3.65%) |
Mar 07, 2016 | 61.22 | 63.07 | 61.22 | 63.00 | 425,741 | +1.36(+2.21%) |
Mar 04, 2016 | 59.77 | 61.67 | 59.25 | 61.64 | 440,212 | +1.84(+3.08%) |
Mar 03, 2016 | 58.17 | 59.88 | 58.17 | 59.80 | 220,254 | +1.54(+2.64%) |
Mar 02, 2016 | 57.08 | 58.29 | 57.08 | 58.26 | 217,052 | +1.00(+1.75%) |
Mar 01, 2016 | 56.32 | 57.82 | 55.44 | 57.26 | 275,590 | +1.25(+2.23%) |
Feb 29, 2016 | 55.78 | 56.27 | 55.20 | 56.01 | 329,613 | +0.34(+0.61%) |
Feb 26, 2016 | 56.01 | 56.25 | 55.00 | 55.67 | 304,071 | +0.15(+0.27%) |
Feb 25, 2016 | 56.23 | 56.40 | 55.34 | 55.52 | 309,936 | -0.59(-1.05%) |
Feb 24, 2016 | 54.89 | 56.62 | 54.32 | 56.11 | 258,499 | +0.40(+0.72%) |
Feb 23, 2016 | 55.49 | 56.30 | 55.49 | 55.71 | 212,832 | +0.02(+0.04%) |
Feb 22, 2016 | 54.78 | 55.80 | 54.32 | 55.69 | 322,327 | +1.25(+2.30%) |
Feb 19, 2016 | 53.93 | 54.68 | 53.35 | 54.44 | 292,991 | +0.42(+0.78%) |
Feb 18, 2016 | 54.47 | 54.72 | 53.67 | 54.02 | 344,029 | -0.27(-0.50%) |
Feb 17, 2016 | 53.44 | 54.65 | 53.44 | 54.29 | 375,561 | +1.16(+2.18%) |
Feb 16, 2016 | 52.76 | 53.72 | 52.41 | 53.13 | 445,122 | +1.37(+2.65%) |
Feb 12, 2016 | 52.98 | 51.76 | 51.76 | 51.76 | 363,900 | -0.76(-1.45%) |
Feb 11, 2016 | 51.87 | 53.17 | 51.25 | 52.52 | 352,012 | -0.33(-0.62%) |
Feb 10, 2016 | 53.07 | 54.27 | 52.70 | 52.85 | 313,369 | +0.20(+0.38%) |
Feb 09, 2016 | 51.37 | 53.12 | 51.14 | 52.65 | 442,664 | +0.46(+0.88%) |
Feb 08, 2016 | 52.54 | 53.23 | 51.70 | 52.19 | 844,284 | -0.88(-1.66%) |
Feb 05, 2016 | 64.40 | 64.40 | 45.12 | 53.07 | 3,033,684 | -22.70(-29.96%) |
Feb 04, 2016 | 74.46 | 77.93 | 74.46 | 75.77 | 266,500 | -0.31(-0.41%) |
Feb 03, 2016 | 75.66 | 76.52 | 73.81 | 76.08 | 267,139 | +1.30(+1.74%) |
Feb 02, 2016 | 76.44 | 76.64 | 74.56 | 74.78 | 230,351 | -2.45(-3.17%) |