Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.78 | 65.98 | 65.03 | 65.88 | 1,126,297 | -0.13(-0.20%) |
Apr 28, 2016 | 66.33 | 66.72 | 65.86 | 66.01 | 769,221 | -0.61(-0.92%) |
Apr 27, 2016 | 66.20 | 67.01 | 65.93 | 66.63 | 1,498,830 | +0.12(+0.18%) |
Apr 26, 2016 | 66.15 | 66.70 | 65.85 | 66.50 | 861,789 | +0.34(+0.52%) |
Apr 25, 2016 | 65.92 | 66.37 | 65.92 | 66.16 | 684,034 | -0.04(-0.07%) |
Apr 22, 2016 | 65.39 | 66.53 | 65.39 | 66.21 | 724,480 | +0.50(+0.76%) |
Apr 21, 2016 | 66.07 | 66.19 | 65.58 | 65.71 | 748,933 | -0.49(-0.74%) |
Apr 20, 2016 | 66.50 | 66.50 | 65.64 | 66.20 | 1,133,920 | -0.37(-0.55%) |
Apr 19, 2016 | 66.58 | 66.59 | 66.18 | 66.57 | 789,651 | +0.25(+0.37%) |
Apr 18, 2016 | 66.03 | 66.33 | 65.72 | 66.32 | 911,739 | +0.04(+0.07%) |
Apr 15, 2016 | 65.87 | 66.39 | 65.61 | 66.28 | 1,296,940 | +0.29(+0.44%) |
Apr 14, 2016 | 66.11 | 66.30 | 65.63 | 65.99 | 902,839 | -0.05(-0.08%) |
Apr 13, 2016 | 66.19 | 66.22 | 65.72 | 66.04 | 1,379,402 | +0.29(+0.44%) |
Apr 12, 2016 | 65.73 | 65.84 | 65.36 | 65.75 | 1,054,958 | +0.14(+0.21%) |
Apr 11, 2016 | 66.04 | 66.22 | 65.51 | 65.61 | 1,280,910 | -0.32(-0.48%) |
Apr 08, 2016 | 66.17 | 66.24 | 65.78 | 65.93 | 989,886 | +0.22(+0.33%) |
Apr 07, 2016 | 66.39 | 66.52 | 65.60 | 65.71 | 1,192,866 | -0.96(-1.45%) |
Apr 06, 2016 | 66.53 | 66.72 | 65.86 | 66.67 | 1,623,560 | +0.33(+0.50%) |
Apr 05, 2016 | 66.57 | 66.78 | 65.79 | 66.34 | 1,880,300 | -0.53(-0.80%) |
Apr 04, 2016 | 66.07 | 67.32 | 65.83 | 66.87 | 2,227,086 | +0.18(+0.28%) |
Apr 01, 2016 | 65.98 | 67.11 | 65.73 | 66.69 | 2,402,645 | +0.36(+0.54%) |
Mar 31, 2016 | 65.52 | 66.44 | 65.52 | 66.33 | 1,689,706 | +0.71(+1.08%) |
Mar 30, 2016 | 65.28 | 66.05 | 65.09 | 65.62 | 1,701,373 | +0.70(+1.08%) |
Mar 29, 2016 | 64.40 | 65.18 | 64.19 | 64.92 | 894,314 | +0.63(+0.98%) |
Mar 28, 2016 | 63.74 | 64.76 | 63.74 | 64.29 | 1,568,263 | +0.68(+1.07%) |
Mar 24, 2016 | 64.00 | 63.60 | 63.60 | 63.60 | 1,295,463 | -0.49(-0.77%) |
Mar 23, 2016 | 64.59 | 64.57 | 63.83 | 64.09 | 1,550,132 | -0.49(-0.76%) |
Mar 22, 2016 | 63.98 | 64.87 | 63.72 | 64.59 | 2,811,720 | +0.52(+0.81%) |
Mar 21, 2016 | 63.45 | 64.24 | 63.05 | 64.07 | 2,724,413 | +0.46(+0.73%) |
Mar 18, 2016 | 63.95 | 63.99 | 63.53 | 63.60 | 1,662,307 | -0.21(-0.33%) |
Mar 17, 2016 | 63.55 | 64.64 | 63.31 | 63.81 | 2,479,718 | +0.52(+0.82%) |
Mar 16, 2016 | 63.05 | 63.44 | 62.51 | 63.30 | 2,185,245 | +0.24(+0.38%) |
Mar 15, 2016 | 62.66 | 63.65 | 62.66 | 63.06 | 2,646,295 | +0.12(+0.19%) |
Mar 14, 2016 | 62.21 | 63.09 | 61.85 | 62.94 | 2,909,017 | +0.55(+0.88%) |
Mar 11, 2016 | 62.61 | 62.87 | 62.12 | 62.39 | 2,799,577 | +0.34(+0.55%) |
Mar 10, 2016 | 62.58 | 63.27 | 61.57 | 62.04 | 3,312,844 | -0.23(-0.36%) |
Mar 09, 2016 | 62.15 | 62.58 | 62.00 | 62.27 | 1,878,397 | +0.33(+0.53%) |
Mar 08, 2016 | 61.60 | 62.24 | 61.54 | 61.94 | 1,896,409 | +0.08(+0.13%) |
Mar 07, 2016 | 61.57 | 62.02 | 61.39 | 61.86 | 2,504,575 | +0.05(+0.08%) |
Mar 04, 2016 | 62.43 | 62.46 | 61.66 | 61.81 | 2,920,207 | -0.26(-0.42%) |
Mar 03, 2016 | 62.03 | 62.36 | 61.64 | 62.07 | 4,914,137 | -0.03(-0.04%) |
Mar 02, 2016 | 62.03 | 62.15 | 61.32 | 62.10 | 3,171,432 | +0.08(+0.13%) |
Mar 01, 2016 | 61.80 | 62.45 | 60.38 | 62.02 | 8,292,246 | -2.00(-3.13%) |
Feb 29, 2016 | 65.34 | 65.57 | 63.55 | 64.02 | 4,987,633 | -1.19(-1.83%) |
Feb 26, 2016 | 64.73 | 66.04 | 64.52 | 65.22 | 2,406,508 | +0.70(+1.08%) |
Feb 25, 2016 | 63.59 | 64.62 | 63.31 | 64.52 | 2,379,913 | +1.06(+1.67%) |
Feb 24, 2016 | 61.76 | 63.60 | 61.64 | 63.46 | 4,139,738 | +1.79(+2.91%) |
Feb 23, 2016 | 61.02 | 63.34 | 60.38 | 61.66 | 5,673,005 | +3.51(+6.04%) |
Feb 22, 2016 | 57.90 | 58.48 | 57.68 | 58.15 | 2,104,546 | +0.65(+1.14%) |
Feb 19, 2016 | 56.43 | 57.55 | 56.04 | 57.50 | 1,737,398 | +1.06(+1.88%) |
Feb 18, 2016 | 56.77 | 56.98 | 56.34 | 56.43 | 1,089,220 | -0.24(-0.42%) |
Feb 17, 2016 | 55.69 | 56.79 | 55.53 | 56.67 | 1,073,792 | +1.42(+2.57%) |
Feb 16, 2016 | 54.42 | 55.28 | 54.33 | 55.25 | 885,250 | +1.43(+2.65%) |
Feb 12, 2016 | 53.14 | 53.82 | 53.82 | 53.82 | 651,539 | +1.10(+2.08%) |
Feb 11, 2016 | 52.44 | 52.99 | 52.08 | 52.72 | 955,949 | -0.39(-0.74%) |
Feb 10, 2016 | 54.64 | 55.03 | 53.05 | 53.12 | 1,241,063 | -1.11(-2.04%) |
Feb 09, 2016 | 53.57 | 55.23 | 53.56 | 54.22 | 1,404,529 | +0.13(+0.24%) |
Feb 08, 2016 | 54.20 | 54.43 | 53.36 | 54.09 | 1,269,023 | -0.64(-1.16%) |
Feb 05, 2016 | 55.75 | 55.98 | 54.47 | 54.73 | 1,243,037 | -1.25(-2.23%) |
Feb 04, 2016 | 56.36 | 56.55 | 55.59 | 55.97 | 1,067,835 | -0.55(-0.97%) |
Feb 03, 2016 | 56.32 | 57.15 | 55.62 | 56.52 | 874,301 | +0.49(+0.87%) |
Feb 02, 2016 | 57.58 | 57.87 | 55.76 | 56.03 | 2,434,860 | -2.20(-3.78%) |