Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 66.95 | 67.00 | 66.84 | 66.86 | 827,289 | -0.08(-0.11%) |
Apr 28, 2016 | 66.87 | 66.93 | 66.74 | 66.93 | 869,477 | +0.06(+0.09%) |
Apr 27, 2016 | 66.71 | 66.93 | 66.56 | 66.87 | 622,310 | +0.31(+0.46%) |
Apr 26, 2016 | 66.66 | 66.76 | 66.48 | 66.57 | 931,215 | -0.11(-0.17%) |
Apr 25, 2016 | 66.89 | 66.89 | 66.63 | 66.68 | 887,575 | -0.12(-0.18%) |
Apr 22, 2016 | 66.90 | 66.93 | 66.77 | 66.80 | 782,386 | -0.01(-0.01%) |
Apr 21, 2016 | 66.71 | 66.93 | 66.67 | 66.81 | 727,225 | -0.05(-0.08%) |
Apr 20, 2016 | 66.80 | 66.94 | 66.77 | 66.87 | 686,383 | +0.06(+0.09%) |
Apr 19, 2016 | 66.73 | 66.87 | 66.67 | 66.80 | 532,519 | +0.03(+0.05%) |
Apr 18, 2016 | 66.64 | 66.77 | 66.52 | 66.77 | 663,740 | -0.01(-0.01%) |
Apr 15, 2016 | 66.52 | 66.80 | 66.48 | 66.78 | 854,135 | +0.23(+0.34%) |
Apr 14, 2016 | 66.57 | 66.61 | 66.45 | 66.55 | 697,012 | +0.00(+0.00%) |
Apr 13, 2016 | 66.34 | 66.61 | 66.32 | 66.55 | 788,484 | +0.13(+0.20%) |
Apr 12, 2016 | 66.45 | 66.57 | 66.36 | 66.42 | 585,264 | -0.18(-0.26%) |
Apr 11, 2016 | 66.53 | 66.65 | 66.48 | 66.60 | 1,242,706 | +0.04(+0.06%) |
Apr 08, 2016 | 66.68 | 66.68 | 66.52 | 66.56 | 571,611 | -0.13(-0.19%) |
Apr 07, 2016 | 66.61 | 66.71 | 66.50 | 66.69 | 775,774 | +0.19(+0.29%) |
Apr 06, 2016 | 66.49 | 66.53 | 66.39 | 66.50 | 544,589 | +0.03(+0.05%) |
Apr 05, 2016 | 66.50 | 66.53 | 66.36 | 66.47 | 590,780 | +0.10(+0.15%) |
Apr 04, 2016 | 66.28 | 66.40 | 66.22 | 66.37 | 1,019,010 | +0.07(+0.10%) |
Apr 01, 2016 | 66.19 | 66.31 | 66.06 | 66.30 | 842,377 | +0.09(+0.14%) |
Mar 31, 2016 | 65.99 | 66.22 | 65.93 | 66.21 | 942,969 | +0.24(+0.36%) |
Mar 30, 2016 | 65.95 | 66.05 | 65.80 | 65.97 | 2,773,216 | -0.12(-0.18%) |
Mar 29, 2016 | 65.81 | 66.09 | 65.77 | 66.09 | 675,199 | +0.36(+0.54%) |
Mar 28, 2016 | 65.76 | 65.88 | 65.72 | 65.73 | 970,814 | +0.00(+0.00%) |
Mar 24, 2016 | 65.83 | 65.73 | 65.73 | 65.73 | 1,449,831 | -0.13(-0.20%) |
Mar 23, 2016 | 65.64 | 65.87 | 65.64 | 65.86 | 729,095 | +0.25(+0.38%) |
Mar 22, 2016 | 65.77 | 65.83 | 65.57 | 65.61 | 723,321 | -0.08(-0.13%) |
Mar 21, 2016 | 65.72 | 65.80 | 65.59 | 65.70 | 1,011,846 | -0.12(-0.19%) |
Mar 18, 2016 | 65.63 | 65.88 | 65.52 | 65.82 | 1,090,153 | +0.30(+0.45%) |
Mar 17, 2016 | 65.51 | 65.65 | 65.35 | 65.52 | 881,890 | +0.25(+0.39%) |
Mar 16, 2016 | 64.94 | 65.38 | 64.82 | 65.27 | 887,864 | +0.22(+0.34%) |
Mar 15, 2016 | 65.09 | 65.10 | 64.95 | 65.05 | 2,592,000 | +0.09(+0.14%) |
Mar 14, 2016 | 64.97 | 65.11 | 64.85 | 64.96 | 882,808 | +0.05(+0.07%) |
Mar 11, 2016 | 64.95 | 64.97 | 64.75 | 64.91 | 715,312 | +0.07(+0.11%) |
Mar 10, 2016 | 64.79 | 64.99 | 64.69 | 64.84 | 677,673 | +0.09(+0.14%) |
Mar 09, 2016 | 64.80 | 64.89 | 64.75 | 64.75 | 1,109,180 | -0.08(-0.13%) |
Mar 08, 2016 | 64.77 | 64.91 | 64.74 | 64.84 | 677,783 | +0.21(+0.32%) |
Mar 07, 2016 | 64.61 | 64.68 | 64.58 | 64.63 | 1,144,030 | -0.09(-0.14%) |
Mar 04, 2016 | 64.59 | 64.77 | 64.49 | 64.72 | 1,984,088 | +0.08(+0.12%) |
Mar 03, 2016 | 64.57 | 64.69 | 64.47 | 64.65 | 3,290,335 | +0.19(+0.30%) |
Mar 02, 2016 | 64.43 | 64.57 | 64.39 | 64.45 | 837,858 | -0.16(-0.25%) |
Mar 01, 2016 | 64.74 | 64.90 | 64.46 | 64.61 | 1,013,089 | -0.08(-0.13%) |
Feb 29, 2016 | 64.69 | 64.81 | 64.63 | 64.70 | 1,519,140 | -0.01(-0.01%) |
Feb 26, 2016 | 64.55 | 64.71 | 64.52 | 64.70 | 4,646,560 | +0.07(+0.11%) |
Feb 25, 2016 | 64.51 | 64.73 | 64.46 | 64.64 | 3,191,942 | +0.24(+0.38%) |
Feb 24, 2016 | 64.38 | 64.61 | 64.28 | 64.39 | 609,819 | +0.12(+0.19%) |
Feb 23, 2016 | 64.11 | 64.40 | 64.07 | 64.27 | 732,836 | +0.08(+0.12%) |
Feb 22, 2016 | 64.17 | 64.22 | 64.06 | 64.20 | 1,054,339 | +0.06(+0.09%) |
Feb 19, 2016 | 64.09 | 64.18 | 64.01 | 64.13 | 730,612 | +0.05(+0.07%) |
Feb 18, 2016 | 63.75 | 64.15 | 63.75 | 64.09 | 594,636 | +0.36(+0.56%) |
Feb 17, 2016 | 63.79 | 63.90 | 63.64 | 63.73 | 710,170 | -0.09(-0.14%) |
Feb 16, 2016 | 64.01 | 64.01 | 63.80 | 63.82 | 586,556 | -0.08(-0.13%) |
Feb 12, 2016 | 64.01 | 63.91 | 63.91 | 63.91 | 889,599 | -0.22(-0.34%) |
Feb 11, 2016 | 64.26 | 64.39 | 64.10 | 64.13 | 603,044 | -0.02(-0.02%) |
Feb 10, 2016 | 64.17 | 64.23 | 64.02 | 64.14 | 837,270 | +0.01(+0.01%) |
Feb 09, 2016 | 64.36 | 64.38 | 64.11 | 64.13 | 1,013,850 | -0.10(-0.15%) |
Feb 08, 2016 | 64.18 | 64.36 | 64.08 | 64.23 | 1,126,727 | +0.19(+0.30%) |
Feb 05, 2016 | 64.01 | 64.17 | 63.91 | 64.04 | 656,958 | -0.05(-0.08%) |
Feb 04, 2016 | 64.10 | 64.17 | 63.97 | 64.10 | 1,079,082 | +0.05(+0.08%) |
Feb 03, 2016 | 64.00 | 64.28 | 63.99 | 64.04 | 838,705 | +0.01(+0.01%) |
Feb 02, 2016 | 64.03 | 64.07 | 63.93 | 64.04 | 591,797 | +0.23(+0.36%) |