Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.03 | 64.69 | 63.94 | 64.69 | 124,338 | +0.34(+0.53%) |
Apr 28, 2016 | 63.93 | 64.66 | 63.89 | 64.35 | 123,589 | +0.33(+0.52%) |
Apr 27, 2016 | 63.77 | 64.14 | 63.64 | 64.02 | 887,992 | +0.51(+0.80%) |
Apr 26, 2016 | 63.65 | 63.70 | 63.40 | 63.51 | 136,123 | -0.24(-0.38%) |
Apr 25, 2016 | 63.82 | 64.01 | 63.75 | 63.75 | 61,174 | -0.27(-0.43%) |
Apr 22, 2016 | 64.18 | 64.21 | 63.93 | 64.03 | 148,911 | -0.13(-0.20%) |
Apr 21, 2016 | 64.03 | 64.27 | 63.94 | 64.15 | 84,835 | -0.37(-0.58%) |
Apr 20, 2016 | 65.25 | 65.50 | 64.43 | 64.53 | 66,600 | -0.66(-1.02%) |
Apr 19, 2016 | 65.25 | 65.32 | 64.91 | 65.19 | 176,773 | -0.68(-1.03%) |
Apr 18, 2016 | 65.38 | 65.87 | 65.08 | 65.87 | 79,197 | +0.34(+0.52%) |
Apr 15, 2016 | 65.33 | 65.77 | 65.33 | 65.53 | 96,832 | +0.42(+0.65%) |
Apr 14, 2016 | 65.17 | 65.37 | 65.01 | 65.11 | 38,405 | -0.30(-0.46%) |
Apr 13, 2016 | 65.02 | 65.51 | 65.01 | 65.41 | 138,975 | +0.18(+0.27%) |
Apr 12, 2016 | 65.21 | 65.43 | 65.00 | 65.23 | 155,145 | -0.40(-0.60%) |
Apr 11, 2016 | 65.38 | 65.72 | 65.28 | 65.63 | 87,704 | -0.09(-0.14%) |
Apr 08, 2016 | 65.76 | 65.81 | 65.50 | 65.72 | 121,739 | -0.37(-0.56%) |
Apr 07, 2016 | 65.78 | 66.13 | 65.63 | 66.09 | 163,286 | +0.77(+1.18%) |
Apr 06, 2016 | 65.41 | 65.66 | 65.09 | 65.32 | 57,592 | -0.44(-0.66%) |
Apr 05, 2016 | 65.68 | 65.82 | 65.53 | 65.76 | 159,785 | +0.66(+1.01%) |
Apr 04, 2016 | 65.04 | 65.18 | 64.86 | 65.10 | 347,000 | +0.02(+0.02%) |
Apr 01, 2016 | 65.14 | 65.24 | 64.70 | 65.08 | 106,507 | +0.20(+0.30%) |
Mar 31, 2016 | 64.57 | 64.96 | 64.54 | 64.89 | 93,448 | +0.37(+0.58%) |
Mar 30, 2016 | 64.57 | 64.62 | 64.11 | 64.52 | 50,664 | -0.52(-0.81%) |
Mar 29, 2016 | 64.74 | 65.04 | 64.52 | 65.04 | 43,369 | +0.54(+0.84%) |
Mar 28, 2016 | 64.28 | 64.61 | 64.24 | 64.50 | 56,117 | +0.16(+0.25%) |
Mar 24, 2016 | 64.84 | 64.34 | 64.34 | 64.34 | 126,646 | -0.02(-0.04%) |
Mar 23, 2016 | 63.77 | 64.47 | 63.77 | 64.36 | 94,342 | +0.67(+1.05%) |
Mar 22, 2016 | 64.07 | 64.10 | 63.60 | 63.69 | 31,236 | -0.02(-0.03%) |
Mar 21, 2016 | 63.79 | 63.96 | 63.54 | 63.71 | 103,282 | -0.47(-0.73%) |
Mar 18, 2016 | 64.14 | 64.35 | 64.01 | 64.18 | 101,670 | +0.10(+0.15%) |
Mar 17, 2016 | 63.88 | 64.28 | 63.86 | 64.08 | 47,648 | +0.36(+0.57%) |
Mar 16, 2016 | 63.44 | 63.91 | 63.35 | 63.72 | 65,486 | +0.15(+0.23%) |
Mar 15, 2016 | 63.86 | 63.92 | 63.45 | 63.57 | 416,499 | +0.01(+0.01%) |
Mar 14, 2016 | 63.56 | 63.80 | 63.47 | 63.57 | 45,487 | +0.30(+0.47%) |
Mar 11, 2016 | 64.03 | 64.03 | 63.27 | 63.27 | 85,512 | -0.69(-1.07%) |
Mar 10, 2016 | 64.28 | 64.34 | 63.59 | 63.95 | 60,321 | -0.26(-0.40%) |
Mar 09, 2016 | 64.17 | 64.41 | 64.00 | 64.21 | 82,544 | -0.42(-0.65%) |
Mar 08, 2016 | 64.72 | 65.03 | 64.56 | 64.63 | 54,358 | +0.74(+1.16%) |
Mar 07, 2016 | 63.86 | 63.91 | 63.68 | 63.89 | 56,031 | -0.05(-0.08%) |
Mar 04, 2016 | 64.00 | 64.19 | 63.72 | 63.94 | 102,139 | -0.36(-0.56%) |
Mar 03, 2016 | 64.16 | 64.51 | 64.01 | 64.31 | 52,829 | +0.24(+0.38%) |
Mar 02, 2016 | 63.80 | 64.14 | 63.76 | 64.07 | 155,049 | +0.15(+0.23%) |
Mar 01, 2016 | 64.99 | 64.99 | 63.83 | 63.92 | 154,804 | -0.97(-1.49%) |
Feb 29, 2016 | 64.69 | 64.99 | 64.69 | 64.89 | 236,034 | +0.18(+0.27%) |
Feb 26, 2016 | 64.64 | 64.84 | 64.52 | 64.71 | 112,814 | -0.62(-0.95%) |
Feb 25, 2016 | 65.20 | 65.69 | 65.11 | 65.33 | 126,385 | +0.23(+0.35%) |
Feb 24, 2016 | 65.63 | 66.04 | 64.91 | 65.11 | 156,974 | -0.07(-0.11%) |
Feb 23, 2016 | 64.40 | 65.24 | 64.38 | 65.18 | 83,581 | +0.27(+0.41%) |
Feb 22, 2016 | 65.00 | 65.02 | 64.82 | 64.91 | 55,314 | -0.05(-0.07%) |
Feb 19, 2016 | 64.93 | 65.23 | 64.83 | 64.96 | 654,434 | +0.03(+0.05%) |
Feb 18, 2016 | 64.21 | 64.93 | 64.21 | 64.93 | 55,844 | +0.73(+1.14%) |
Feb 17, 2016 | 64.34 | 64.39 | 63.90 | 64.20 | 107,263 | -0.43(-0.66%) |
Feb 16, 2016 | 64.72 | 64.78 | 64.39 | 64.62 | 257,916 | -0.64(-0.99%) |
Feb 12, 2016 | 65.72 | 65.27 | 65.27 | 65.27 | 269,072 | -1.03(-1.55%) |
Feb 11, 2016 | 66.55 | 66.89 | 65.93 | 66.30 | 218,628 | +0.52(+0.78%) |
Feb 10, 2016 | 65.23 | 65.78 | 65.00 | 65.78 | 235,459 | +0.48(+0.73%) |
Feb 09, 2016 | 65.45 | 65.45 | 65.04 | 65.31 | 156,106 | +0.08(+0.12%) |
Feb 08, 2016 | 64.36 | 65.23 | 64.36 | 65.23 | 153,932 | +1.24(+1.94%) |
Feb 05, 2016 | 63.53 | 64.02 | 63.39 | 63.99 | 96,261 | +0.07(+0.11%) |
Feb 04, 2016 | 63.65 | 63.91 | 63.42 | 63.91 | 677,115 | +0.27(+0.43%) |
Feb 03, 2016 | 63.67 | 64.43 | 63.57 | 63.64 | 117,091 | -0.35(-0.55%) |
Feb 02, 2016 | 63.61 | 64.01 | 63.57 | 63.99 | 198,722 | +1.02(+1.62%) |