Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 66.87 | 67.25 | 66.80 | 67.13 | 167,177 | +0.08(+0.12%) |
Apr 28, 2016 | 66.81 | 67.20 | 66.61 | 67.05 | 163,618 | +0.19(+0.28%) |
Apr 27, 2016 | 66.45 | 66.91 | 66.35 | 66.86 | 338,808 | +0.66(+0.99%) |
Apr 26, 2016 | 66.49 | 66.53 | 65.98 | 66.21 | 297,449 | -0.18(-0.27%) |
Apr 25, 2016 | 66.74 | 66.86 | 66.33 | 66.39 | 380,440 | -0.57(-0.84%) |
Apr 22, 2016 | 66.86 | 67.07 | 66.71 | 66.95 | 210,620 | +0.21(+0.32%) |
Apr 21, 2016 | 66.76 | 66.90 | 66.61 | 66.74 | 319,112 | -0.26(-0.38%) |
Apr 20, 2016 | 67.41 | 67.64 | 66.96 | 66.99 | 421,068 | -0.41(-0.61%) |
Apr 19, 2016 | 67.25 | 67.45 | 67.02 | 67.40 | 217,919 | +0.11(+0.16%) |
Apr 18, 2016 | 67.08 | 67.38 | 66.97 | 67.29 | 342,463 | +0.12(+0.18%) |
Apr 15, 2016 | 67.01 | 67.32 | 67.00 | 67.17 | 119,218 | +0.39(+0.58%) |
Apr 14, 2016 | 66.74 | 66.91 | 66.62 | 66.79 | 261,769 | -0.05(-0.07%) |
Apr 13, 2016 | 66.63 | 66.93 | 66.52 | 66.84 | 254,425 | +0.21(+0.31%) |
Apr 12, 2016 | 66.85 | 66.93 | 66.55 | 66.63 | 484,835 | -0.42(-0.63%) |
Apr 11, 2016 | 67.02 | 67.26 | 66.94 | 67.05 | 381,107 | -0.18(-0.27%) |
Apr 08, 2016 | 67.28 | 67.47 | 67.05 | 67.23 | 175,400 | -0.24(-0.35%) |
Apr 07, 2016 | 67.28 | 67.56 | 67.23 | 67.47 | 256,176 | +0.54(+0.81%) |
Apr 06, 2016 | 66.99 | 67.00 | 66.68 | 66.92 | 171,516 | -0.18(-0.27%) |
Apr 05, 2016 | 67.08 | 67.19 | 66.91 | 67.10 | 170,667 | +0.47(+0.70%) |
Apr 04, 2016 | 66.70 | 66.77 | 66.53 | 66.64 | 356,342 | +0.00(+0.00%) |
Apr 01, 2016 | 66.58 | 66.66 | 66.23 | 66.64 | 209,710 | +0.25(+0.37%) |
Mar 31, 2016 | 66.22 | 66.46 | 66.07 | 66.39 | 316,564 | +0.28(+0.42%) |
Mar 30, 2016 | 66.20 | 66.27 | 65.86 | 66.11 | 298,325 | -0.29(-0.43%) |
Mar 29, 2016 | 66.22 | 66.40 | 66.00 | 66.39 | 324,525 | +0.60(+0.91%) |
Mar 28, 2016 | 65.87 | 66.25 | 65.78 | 65.79 | 330,065 | -0.19(-0.28%) |
Mar 24, 2016 | 66.07 | 65.98 | 65.98 | 65.98 | 128,796 | +0.06(+0.10%) |
Mar 23, 2016 | 65.52 | 65.99 | 65.40 | 65.92 | 144,537 | +0.51(+0.78%) |
Mar 22, 2016 | 65.78 | 65.82 | 65.30 | 65.40 | 214,440 | -0.14(-0.22%) |
Mar 21, 2016 | 65.35 | 65.59 | 65.22 | 65.54 | 77,077 | -0.05(-0.08%) |
Mar 18, 2016 | 65.63 | 65.82 | 65.42 | 65.59 | 473,394 | +0.19(+0.29%) |
Mar 17, 2016 | 65.30 | 65.56 | 65.26 | 65.40 | 280,850 | +0.34(+0.52%) |
Mar 16, 2016 | 64.92 | 65.15 | 64.72 | 65.07 | 321,794 | +0.04(+0.05%) |
Mar 15, 2016 | 65.14 | 65.20 | 64.87 | 65.03 | 310,830 | +0.19(+0.29%) |
Mar 14, 2016 | 64.81 | 65.00 | 64.68 | 64.85 | 376,473 | +0.21(+0.33%) |
Mar 11, 2016 | 64.72 | 64.88 | 64.40 | 64.63 | 230,155 | -0.09(-0.14%) |
Mar 10, 2016 | 64.92 | 65.07 | 64.42 | 64.72 | 196,782 | +0.08(+0.12%) |
Mar 09, 2016 | 64.49 | 64.77 | 64.43 | 64.65 | 145,825 | -0.08(-0.12%) |
Mar 08, 2016 | 64.93 | 65.11 | 64.60 | 64.72 | 195,775 | +0.36(+0.55%) |
Mar 07, 2016 | 64.15 | 64.38 | 63.98 | 64.37 | 330,717 | +0.09(+0.14%) |
Mar 04, 2016 | 64.09 | 64.34 | 64.00 | 64.27 | 257,951 | +0.01(+0.01%) |
Mar 03, 2016 | 64.03 | 64.47 | 63.99 | 64.27 | 127,326 | +0.38(+0.59%) |
Mar 02, 2016 | 63.75 | 64.00 | 63.61 | 63.89 | 127,726 | +0.12(+0.19%) |
Mar 01, 2016 | 64.51 | 64.51 | 63.66 | 63.77 | 259,413 | -0.54(-0.84%) |
Feb 29, 2016 | 64.17 | 64.44 | 64.13 | 64.31 | 200,796 | +0.14(+0.22%) |
Feb 26, 2016 | 64.03 | 64.30 | 63.98 | 64.17 | 126,046 | -0.29(-0.45%) |
Feb 25, 2016 | 64.31 | 64.67 | 64.31 | 64.46 | 102,177 | +0.21(+0.32%) |
Feb 24, 2016 | 64.42 | 64.80 | 64.10 | 64.25 | 146,835 | +0.04(+0.07%) |
Feb 23, 2016 | 63.79 | 64.36 | 63.59 | 64.21 | 195,574 | +0.17(+0.27%) |
Feb 22, 2016 | 63.99 | 64.05 | 63.84 | 64.04 | 300,045 | +0.13(+0.20%) |
Feb 19, 2016 | 64.01 | 64.20 | 63.80 | 63.91 | 267,123 | -0.15(-0.23%) |
Feb 18, 2016 | 63.66 | 64.15 | 63.65 | 64.06 | 251,010 | +0.51(+0.79%) |
Feb 17, 2016 | 63.75 | 63.75 | 63.16 | 63.56 | 208,898 | -0.11(-0.18%) |
Feb 16, 2016 | 63.91 | 63.91 | 63.46 | 63.67 | 141,139 | -0.48(-0.74%) |
Feb 12, 2016 | 64.37 | 64.15 | 64.15 | 64.15 | 577,949 | -0.48(-0.75%) |
Feb 11, 2016 | 64.83 | 65.08 | 64.29 | 64.63 | 436,715 | +0.28(+0.44%) |
Feb 10, 2016 | 64.14 | 64.42 | 63.99 | 64.34 | 232,578 | +0.28(+0.43%) |
Feb 09, 2016 | 64.33 | 64.33 | 63.86 | 64.07 | 424,463 | -0.06(-0.10%) |
Feb 08, 2016 | 63.66 | 64.16 | 63.54 | 64.13 | 214,282 | +0.61(+0.96%) |
Feb 05, 2016 | 63.27 | 63.55 | 63.09 | 63.52 | 167,747 | -0.04(-0.06%) |
Feb 04, 2016 | 63.27 | 63.56 | 63.06 | 63.56 | 272,742 | +0.24(+0.38%) |
Feb 03, 2016 | 63.40 | 63.83 | 63.21 | 63.31 | 148,499 | -0.22(-0.35%) |
Feb 02, 2016 | 63.41 | 63.58 | 63.15 | 63.53 | 167,235 | +0.66(+1.05%) |