Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.19 | 65.19 | 64.33 | 64.77 | 465,983 | -0.67(-1.02%) |
Apr 28, 2016 | 65.91 | 66.45 | 65.29 | 65.44 | 443,510 | -0.93(-1.39%) |
Apr 27, 2016 | 66.90 | 67.36 | 66.14 | 66.37 | 421,617 | -0.35(-0.52%) |
Apr 26, 2016 | 65.99 | 66.96 | 65.85 | 66.72 | 419,964 | +0.69(+1.04%) |
Apr 25, 2016 | 66.45 | 66.83 | 65.84 | 66.03 | 593,235 | -0.82(-1.22%) |
Apr 22, 2016 | 66.82 | 67.92 | 66.45 | 66.85 | 504,072 | -0.01(-0.01%) |
Apr 21, 2016 | 66.30 | 67.39 | 66.08 | 66.85 | 475,176 | +0.36(+0.54%) |
Apr 20, 2016 | 66.80 | 67.01 | 65.98 | 66.50 | 340,017 | +0.01(+0.01%) |
Apr 19, 2016 | 66.82 | 67.03 | 66.22 | 66.49 | 452,387 | -0.10(-0.15%) |
Apr 18, 2016 | 65.24 | 66.69 | 64.83 | 66.59 | 484,694 | +1.23(+1.88%) |
Apr 15, 2016 | 65.57 | 65.93 | 65.05 | 65.36 | 484,898 | -0.21(-0.32%) |
Apr 14, 2016 | 65.78 | 65.88 | 65.25 | 65.57 | 1,195,791 | -0.26(-0.39%) |
Apr 13, 2016 | 65.46 | 65.99 | 64.87 | 65.83 | 593,781 | +0.80(+1.23%) |
Apr 12, 2016 | 64.22 | 65.09 | 63.73 | 65.03 | 598,780 | +0.74(+1.15%) |
Apr 11, 2016 | 64.45 | 64.97 | 64.13 | 64.29 | 560,946 | -0.03(-0.04%) |
Apr 08, 2016 | 64.29 | 64.53 | 63.92 | 64.32 | 339,374 | +0.41(+0.65%) |
Apr 07, 2016 | 63.80 | 64.14 | 63.56 | 63.90 | 482,666 | -0.44(-0.68%) |
Apr 06, 2016 | 63.25 | 64.39 | 62.94 | 64.34 | 910,220 | +0.92(+1.44%) |
Apr 05, 2016 | 64.00 | 64.00 | 62.78 | 63.43 | 869,771 | -1.21(-1.87%) |
Apr 04, 2016 | 66.21 | 66.46 | 64.46 | 64.64 | 748,693 | -1.59(-2.39%) |
Apr 01, 2016 | 64.95 | 66.24 | 64.61 | 66.22 | 691,795 | +1.10(+1.69%) |
Mar 31, 2016 | 65.87 | 66.25 | 64.84 | 65.12 | 762,909 | -0.63(-0.96%) |
Mar 30, 2016 | 65.99 | 66.71 | 65.59 | 65.75 | 724,910 | +0.01(+0.01%) |
Mar 29, 2016 | 64.13 | 65.82 | 63.89 | 65.75 | 1,237,664 | +1.42(+2.21%) |
Mar 28, 2016 | 63.45 | 64.47 | 63.28 | 64.33 | 691,078 | +0.88(+1.39%) |
Mar 24, 2016 | 63.16 | 63.45 | 63.45 | 63.45 | 1,081,857 | -0.18(-0.29%) |
Mar 23, 2016 | 63.35 | 63.89 | 63.25 | 63.63 | 1,085,246 | +0.27(+0.43%) |
Mar 22, 2016 | 62.32 | 63.51 | 62.29 | 63.35 | 663,356 | +0.57(+0.90%) |
Mar 21, 2016 | 61.59 | 62.96 | 61.43 | 62.79 | 568,273 | +0.92(+1.48%) |
Mar 18, 2016 | 60.87 | 62.14 | 60.69 | 61.87 | 1,622,195 | +1.11(+1.83%) |
Mar 17, 2016 | 61.13 | 61.43 | 60.52 | 60.76 | 672,557 | -0.58(-0.94%) |
Mar 16, 2016 | 60.84 | 61.74 | 60.84 | 61.34 | 491,374 | +0.14(+0.22%) |
Mar 15, 2016 | 61.47 | 61.83 | 61.09 | 61.20 | 719,701 | -0.82(-1.33%) |
Mar 14, 2016 | 62.49 | 63.01 | 61.50 | 62.02 | 746,051 | -0.80(-1.27%) |
Mar 11, 2016 | 61.33 | 62.91 | 61.09 | 62.82 | 961,672 | +1.96(+3.22%) |
Mar 10, 2016 | 61.74 | 62.34 | 60.67 | 60.86 | 986,017 | -0.89(-1.44%) |
Mar 09, 2016 | 61.70 | 61.91 | 61.53 | 61.75 | 854,076 | +0.03(+0.04%) |
Mar 08, 2016 | 61.82 | 62.73 | 61.67 | 61.72 | 1,091,432 | -0.61(-0.97%) |
Mar 07, 2016 | 61.10 | 62.33 | 60.84 | 62.33 | 684,593 | +0.93(+1.52%) |
Mar 04, 2016 | 60.49 | 61.50 | 60.47 | 61.39 | 691,616 | +0.88(+1.45%) |
Mar 03, 2016 | 59.80 | 60.56 | 59.64 | 60.51 | 608,434 | +0.66(+1.10%) |
Mar 02, 2016 | 59.38 | 60.19 | 59.38 | 59.85 | 648,693 | +0.27(+0.45%) |
Mar 01, 2016 | 59.23 | 60.11 | 58.98 | 59.59 | 643,943 | +0.63(+1.07%) |
Feb 29, 2016 | 59.20 | 59.54 | 58.04 | 58.95 | 919,886 | -0.20(-0.34%) |
Feb 26, 2016 | 59.75 | 59.89 | 59.07 | 59.16 | 556,378 | -0.43(-0.72%) |
Feb 25, 2016 | 58.00 | 59.62 | 57.85 | 59.59 | 565,087 | +1.71(+2.95%) |
Feb 24, 2016 | 56.97 | 57.94 | 56.28 | 57.88 | 489,949 | +0.57(+0.99%) |
Feb 23, 2016 | 58.40 | 58.65 | 57.20 | 57.31 | 797,086 | -1.56(-2.65%) |
Feb 22, 2016 | 58.56 | 58.98 | 57.89 | 58.87 | 737,083 | +0.79(+1.35%) |
Feb 19, 2016 | 58.02 | 58.23 | 57.23 | 58.09 | 605,322 | -0.07(-0.13%) |
Feb 18, 2016 | 59.10 | 59.61 | 58.06 | 58.16 | 629,710 | -0.89(-1.50%) |
Feb 17, 2016 | 58.73 | 59.49 | 58.53 | 59.05 | 624,978 | +0.59(+1.02%) |
Feb 16, 2016 | 57.55 | 58.66 | 57.39 | 58.45 | 564,382 | +1.29(+2.25%) |
Feb 12, 2016 | 57.68 | 57.17 | 57.17 | 57.17 | 730,291 | +0.13(+0.22%) |
Feb 11, 2016 | 56.87 | 58.13 | 56.07 | 57.04 | 914,653 | -1.58(-2.69%) |
Feb 10, 2016 | 61.19 | 61.50 | 58.52 | 58.62 | 1,285,322 | -2.07(-3.41%) |
Feb 09, 2016 | 60.70 | 62.07 | 59.51 | 60.69 | 1,678,221 | +0.92(+1.54%) |
Feb 08, 2016 | 60.13 | 60.52 | 58.17 | 59.77 | 810,323 | -1.19(-1.95%) |
Feb 05, 2016 | 62.35 | 62.48 | 60.69 | 60.96 | 793,416 | -1.73(-2.77%) |
Feb 04, 2016 | 62.97 | 63.40 | 62.41 | 62.69 | 1,041,475 | -0.24(-0.38%) |
Feb 03, 2016 | 63.70 | 63.70 | 62.27 | 62.93 | 730,280 | -0.17(-0.27%) |
Feb 02, 2016 | 62.99 | 63.31 | 62.53 | 63.10 | 477,696 | -0.66(-1.03%) |