Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.41 | 64.42 | 63.86 | 64.11 | 89,212 | -0.16(-0.25%) |
Apr 28, 2016 | 64.44 | 64.83 | 64.17 | 64.27 | 137,497 | -0.90(-1.37%) |
Apr 27, 2016 | 64.93 | 65.30 | 64.75 | 65.16 | 391,817 | +0.13(+0.19%) |
Apr 26, 2016 | 65.16 | 65.19 | 64.86 | 65.04 | 97,599 | +0.07(+0.10%) |
Apr 25, 2016 | 64.92 | 64.99 | 64.69 | 64.97 | 79,301 | -0.12(-0.18%) |
Apr 22, 2016 | 65.23 | 65.27 | 64.86 | 65.09 | 115,632 | -0.13(-0.19%) |
Apr 21, 2016 | 65.52 | 65.52 | 65.09 | 65.21 | 81,296 | -0.47(-0.72%) |
Apr 20, 2016 | 65.81 | 66.04 | 65.58 | 65.68 | 130,703 | -0.22(-0.34%) |
Apr 19, 2016 | 65.84 | 66.06 | 65.63 | 65.91 | 96,145 | +1.15(+1.77%) |
Apr 18, 2016 | 64.16 | 64.81 | 64.16 | 64.76 | 137,023 | +0.57(+0.89%) |
Apr 15, 2016 | 64.35 | 64.39 | 64.17 | 64.19 | 86,127 | -0.15(-0.24%) |
Apr 14, 2016 | 64.46 | 64.57 | 64.30 | 64.35 | 138,384 | +0.11(+0.16%) |
Apr 13, 2016 | 64.13 | 64.32 | 63.96 | 64.24 | 315,757 | +0.75(+1.18%) |
Apr 12, 2016 | 63.11 | 63.60 | 62.74 | 63.49 | 539,316 | +0.70(+1.12%) |
Apr 11, 2016 | 63.20 | 63.41 | 62.79 | 62.79 | 125,840 | -0.11(-0.17%) |
Apr 08, 2016 | 62.92 | 63.06 | 62.72 | 62.89 | 163,341 | +1.02(+1.65%) |
Apr 07, 2016 | 62.24 | 62.38 | 61.67 | 61.87 | 70,169 | -0.86(-1.37%) |
Apr 06, 2016 | 61.91 | 62.73 | 61.86 | 62.73 | 162,505 | +1.03(+1.67%) |
Apr 05, 2016 | 61.80 | 61.87 | 61.57 | 61.70 | 74,660 | -0.98(-1.57%) |
Apr 04, 2016 | 63.02 | 63.02 | 62.62 | 62.68 | 85,404 | -0.09(-0.14%) |
Apr 01, 2016 | 62.07 | 62.78 | 61.93 | 62.77 | 128,085 | -0.61(-0.96%) |
Mar 31, 2016 | 63.60 | 63.76 | 63.34 | 63.37 | 126,248 | -0.54(-0.84%) |
Mar 30, 2016 | 63.92 | 64.19 | 63.77 | 63.91 | 142,906 | +0.53(+0.84%) |
Mar 29, 2016 | 62.47 | 63.43 | 62.26 | 63.38 | 104,950 | +0.78(+1.25%) |
Mar 28, 2016 | 62.63 | 62.73 | 62.42 | 62.60 | 105,399 | +0.40(+0.65%) |
Mar 24, 2016 | 61.98 | 62.20 | 62.20 | 62.20 | 152,339 | -0.33(-0.52%) |
Mar 23, 2016 | 62.92 | 62.92 | 62.47 | 62.53 | 242,221 | -0.43(-0.69%) |
Mar 22, 2016 | 62.57 | 63.06 | 62.51 | 62.96 | 133,105 | +0.02(+0.03%) |
Mar 21, 2016 | 62.83 | 63.08 | 62.78 | 62.94 | 108,466 | -0.13(-0.20%) |
Mar 18, 2016 | 62.93 | 63.15 | 62.77 | 63.07 | 92,984 | -0.07(-0.11%) |
Mar 17, 2016 | 62.74 | 63.29 | 62.69 | 63.13 | 106,470 | +0.25(+0.40%) |
Mar 16, 2016 | 61.81 | 62.89 | 61.74 | 62.88 | 115,963 | +0.62(+0.99%) |
Mar 15, 2016 | 62.22 | 62.30 | 62.07 | 62.27 | 116,205 | -0.56(-0.89%) |
Mar 14, 2016 | 62.87 | 62.96 | 62.71 | 62.82 | 399,671 | -0.07(-0.11%) |
Mar 11, 2016 | 62.47 | 62.92 | 62.35 | 62.89 | 116,770 | +1.38(+2.24%) |
Mar 10, 2016 | 62.06 | 62.31 | 61.04 | 61.52 | 106,318 | +0.02(+0.03%) |
Mar 09, 2016 | 61.62 | 61.70 | 61.42 | 61.50 | 123,970 | +0.22(+0.36%) |
Mar 08, 2016 | 61.46 | 61.59 | 61.21 | 61.27 | 90,796 | -0.48(-0.78%) |
Mar 07, 2016 | 61.27 | 61.93 | 61.14 | 61.76 | 130,660 | -0.18(-0.30%) |
Mar 04, 2016 | 61.93 | 62.22 | 61.77 | 61.94 | 252,766 | +0.46(+0.75%) |
Mar 03, 2016 | 61.14 | 61.53 | 61.02 | 61.48 | 139,053 | +0.30(+0.49%) |
Mar 02, 2016 | 60.80 | 61.20 | 60.68 | 61.18 | 119,918 | +0.14(+0.24%) |
Mar 01, 2016 | 60.29 | 61.09 | 60.22 | 61.03 | 168,796 | +1.65(+2.77%) |
Feb 29, 2016 | 59.62 | 59.97 | 59.37 | 59.39 | 68,333 | -0.39(-0.64%) |
Feb 26, 2016 | 60.31 | 60.33 | 59.68 | 59.77 | 140,440 | -0.32(-0.53%) |
Feb 25, 2016 | 59.65 | 60.09 | 59.41 | 60.09 | 111,598 | +0.61(+1.02%) |
Feb 24, 2016 | 58.68 | 59.52 | 58.41 | 59.48 | 104,297 | -0.01(-0.02%) |
Feb 23, 2016 | 60.01 | 60.07 | 59.40 | 59.49 | 88,267 | -0.85(-1.40%) |
Feb 22, 2016 | 60.07 | 60.37 | 60.06 | 60.34 | 107,623 | +0.61(+1.02%) |
Feb 19, 2016 | 59.41 | 59.77 | 59.18 | 59.73 | 263,943 | +0.04(+0.06%) |
Feb 18, 2016 | 60.19 | 60.19 | 59.61 | 59.70 | 502,566 | -0.19(-0.32%) |
Feb 17, 2016 | 59.49 | 60.01 | 59.49 | 59.89 | 103,442 | +0.92(+1.57%) |
Feb 16, 2016 | 58.91 | 59.00 | 58.41 | 58.96 | 154,938 | +1.11(+1.91%) |
Feb 12, 2016 | 57.22 | 57.86 | 57.86 | 57.86 | 332,198 | +0.59(+1.03%) |
Feb 11, 2016 | 57.32 | 57.47 | 56.81 | 57.27 | 267,558 | -0.67(-1.16%) |
Feb 10, 2016 | 58.39 | 58.64 | 57.91 | 57.94 | 248,593 | +0.05(+0.08%) |
Feb 09, 2016 | 57.34 | 58.15 | 57.20 | 57.89 | 146,876 | -0.37(-0.63%) |
Feb 08, 2016 | 58.51 | 58.51 | 57.82 | 58.26 | 1,283,705 | -1.10(-1.85%) |
Feb 05, 2016 | 60.32 | 60.37 | 59.15 | 59.36 | 2,590,547 | -1.28(-2.11%) |
Feb 04, 2016 | 60.40 | 60.89 | 60.21 | 60.64 | 270,918 | -0.37(-0.60%) |
Feb 03, 2016 | 60.84 | 61.03 | 59.80 | 61.00 | 294,896 | +0.54(+0.89%) |
Feb 02, 2016 | 61.03 | 61.04 | 60.26 | 60.47 | 452,512 | -1.23(-2.00%) |