Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.03 | 69.13 | 67.12 | 67.76 | 5,128,248 | -1.56(-2.25%) |
Apr 28, 2016 | 70.90 | 71.29 | 69.14 | 69.32 | 3,646,781 | -2.49(-3.47%) |
Apr 27, 2016 | 71.26 | 71.98 | 70.68 | 71.81 | 4,266,932 | +0.64(+0.90%) |
Apr 26, 2016 | 71.46 | 72.19 | 70.73 | 71.17 | 3,056,616 | +0.03(+0.04%) |
Apr 25, 2016 | 71.59 | 71.77 | 70.53 | 71.14 | 2,516,563 | -0.38(-0.53%) |
Apr 22, 2016 | 71.62 | 72.56 | 71.04 | 71.53 | 2,506,615 | -0.15(-0.21%) |
Apr 21, 2016 | 73.35 | 74.35 | 71.14 | 71.68 | 4,505,751 | -1.64(-2.24%) |
Apr 20, 2016 | 73.04 | 73.60 | 71.65 | 73.32 | 4,599,418 | -0.09(-0.12%) |
Apr 19, 2016 | 73.17 | 73.67 | 72.54 | 73.41 | 3,303,330 | +0.63(+0.87%) |
Apr 18, 2016 | 72.43 | 73.10 | 71.93 | 72.78 | 3,053,004 | +0.37(+0.51%) |
Apr 15, 2016 | 71.85 | 72.63 | 71.26 | 72.40 | 3,248,264 | +0.03(+0.04%) |
Apr 14, 2016 | 72.41 | 72.99 | 71.59 | 72.38 | 3,115,166 | -1.06(-1.45%) |
Apr 13, 2016 | 72.88 | 73.45 | 72.40 | 73.44 | 2,889,509 | +1.25(+1.73%) |
Apr 12, 2016 | 72.46 | 72.72 | 71.21 | 72.19 | 2,706,001 | +0.02(+0.02%) |
Apr 11, 2016 | 72.98 | 72.99 | 72.09 | 72.17 | 1,838,235 | +0.23(+0.32%) |
Apr 08, 2016 | 72.76 | 73.12 | 71.56 | 71.94 | 1,931,855 | -0.09(-0.12%) |
Apr 07, 2016 | 72.79 | 73.17 | 71.35 | 72.03 | 2,819,103 | -1.24(-1.69%) |
Apr 06, 2016 | 72.32 | 73.34 | 72.07 | 73.27 | 2,466,135 | +0.82(+1.14%) |
Apr 05, 2016 | 72.56 | 73.37 | 72.33 | 72.45 | 2,120,754 | -0.95(-1.29%) |
Apr 04, 2016 | 73.59 | 73.59 | 72.57 | 73.40 | 2,309,608 | -0.15(-0.20%) |
Apr 01, 2016 | 72.97 | 73.73 | 72.45 | 73.55 | 3,279,559 | +0.29(+0.40%) |
Mar 31, 2016 | 72.56 | 73.66 | 71.78 | 73.26 | 4,349,747 | +0.36(+0.50%) |
Mar 30, 2016 | 73.22 | 74.06 | 72.60 | 72.89 | 2,997,959 | +0.22(+0.31%) |
Mar 29, 2016 | 70.18 | 72.77 | 69.84 | 72.67 | 3,719,401 | +2.49(+3.55%) |
Mar 28, 2016 | 70.48 | 70.59 | 69.97 | 70.18 | 1,773,772 | +0.22(+0.32%) |
Mar 24, 2016 | 69.83 | 69.96 | 69.96 | 69.96 | 2,431,687 | -0.43(-0.60%) |
Mar 23, 2016 | 70.82 | 70.96 | 70.35 | 70.38 | 2,267,616 | -0.73(-1.02%) |
Mar 22, 2016 | 70.99 | 71.33 | 70.16 | 71.11 | 1,686,246 | +0.37(+0.53%) |
Mar 21, 2016 | 70.23 | 70.77 | 70.04 | 70.74 | 1,751,882 | +0.30(+0.43%) |
Mar 18, 2016 | 70.57 | 70.96 | 69.92 | 70.44 | 3,014,458 | +0.14(+0.20%) |
Mar 17, 2016 | 69.68 | 70.51 | 68.72 | 70.29 | 3,001,274 | +1.29(+1.86%) |
Mar 16, 2016 | 68.38 | 69.06 | 67.85 | 69.01 | 2,651,542 | +0.58(+0.84%) |
Mar 15, 2016 | 68.34 | 68.72 | 67.87 | 68.43 | 2,646,988 | +0.21(+0.31%) |
Mar 14, 2016 | 67.10 | 68.29 | 67.01 | 68.22 | 1,761,640 | +0.67(+0.98%) |
Mar 11, 2016 | 67.13 | 67.85 | 66.71 | 67.55 | 2,412,074 | +0.83(+1.25%) |
Mar 10, 2016 | 65.74 | 67.37 | 65.48 | 66.72 | 3,349,598 | +1.26(+1.92%) |
Mar 09, 2016 | 65.23 | 65.98 | 64.80 | 65.46 | 1,852,741 | +0.42(+0.64%) |
Mar 08, 2016 | 66.28 | 66.60 | 64.98 | 65.04 | 3,700,551 | -1.51(-2.27%) |
Mar 07, 2016 | 65.42 | 66.59 | 65.27 | 66.55 | 3,369,081 | +0.90(+1.36%) |
Mar 04, 2016 | 66.44 | 66.47 | 65.20 | 65.66 | 1,838,822 | -0.48(-0.72%) |
Mar 03, 2016 | 65.85 | 66.25 | 65.28 | 66.13 | 1,587,263 | +0.28(+0.43%) |
Mar 02, 2016 | 66.55 | 66.55 | 65.21 | 65.85 | 2,741,038 | -0.90(-1.35%) |
Mar 01, 2016 | 64.92 | 67.08 | 64.55 | 66.75 | 3,325,698 | +2.00(+3.10%) |
Feb 29, 2016 | 64.83 | 65.91 | 64.58 | 64.75 | 2,891,739 | -0.45(-0.69%) |
Feb 26, 2016 | 64.36 | 65.51 | 64.03 | 65.20 | 3,385,347 | +1.22(+1.91%) |
Feb 25, 2016 | 62.29 | 64.00 | 62.28 | 63.98 | 3,325,631 | +1.72(+2.77%) |
Feb 24, 2016 | 60.74 | 62.30 | 60.23 | 62.25 | 2,250,654 | +1.10(+1.81%) |
Feb 23, 2016 | 61.58 | 62.14 | 60.90 | 61.15 | 2,210,843 | -0.98(-1.58%) |
Feb 22, 2016 | 62.00 | 63.12 | 61.38 | 62.13 | 4,130,429 | +0.50(+0.82%) |
Feb 19, 2016 | 61.41 | 63.09 | 61.28 | 61.63 | 4,655,899 | +1.77(+2.95%) |
Feb 18, 2016 | 61.44 | 61.44 | 59.83 | 59.86 | 2,953,964 | -1.31(-2.14%) |
Feb 17, 2016 | 60.17 | 61.23 | 59.88 | 61.17 | 3,662,055 | +1.48(+2.47%) |
Feb 16, 2016 | 59.01 | 60.48 | 58.88 | 59.69 | 3,176,186 | +1.35(+2.32%) |
Feb 12, 2016 | 57.33 | 58.34 | 58.34 | 58.34 | 2,319,838 | +1.63(+2.87%) |
Feb 11, 2016 | 56.90 | 57.72 | 55.74 | 56.72 | 4,500,550 | -1.12(-1.94%) |
Feb 10, 2016 | 58.30 | 58.90 | 57.50 | 57.84 | 3,747,729 | -0.09(-0.15%) |
Feb 09, 2016 | 57.48 | 58.65 | 56.70 | 57.93 | 3,343,602 | -0.44(-0.76%) |
Feb 08, 2016 | 60.06 | 60.39 | 57.41 | 58.37 | 2,836,509 | -2.55(-4.19%) |
Feb 05, 2016 | 62.59 | 62.87 | 60.10 | 60.92 | 3,371,684 | -2.21(-3.50%) |
Feb 04, 2016 | 63.03 | 63.65 | 62.33 | 63.13 | 2,497,534 | +0.05(+0.08%) |
Feb 03, 2016 | 63.01 | 63.42 | 61.24 | 63.08 | 3,758,743 | +0.76(+1.22%) |
Feb 02, 2016 | 63.24 | 63.81 | 61.94 | 62.32 | 3,917,341 | -1.83(-2.85%) |