Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.10 | 65.68 | 64.59 | 65.59 | 7,686,879 | +0.54(+0.84%) |
Apr 28, 2016 | 65.82 | 66.11 | 64.90 | 65.04 | 3,695,875 | -1.34(-2.01%) |
Apr 27, 2016 | 65.99 | 66.63 | 65.72 | 66.38 | 3,762,113 | +0.53(+0.81%) |
Apr 26, 2016 | 65.86 | 66.17 | 65.27 | 65.85 | 4,034,609 | +0.11(+0.17%) |
Apr 25, 2016 | 65.28 | 65.73 | 65.05 | 65.73 | 3,776,621 | +0.12(+0.18%) |
Apr 22, 2016 | 65.45 | 65.84 | 64.97 | 65.61 | 3,192,974 | +0.19(+0.29%) |
Apr 21, 2016 | 66.41 | 66.41 | 65.35 | 65.42 | 4,637,011 | -0.44(-0.67%) |
Apr 20, 2016 | 66.10 | 66.27 | 65.59 | 65.86 | 4,687,251 | -0.06(-0.09%) |
Apr 19, 2016 | 66.73 | 66.97 | 65.51 | 65.92 | 5,589,043 | -0.82(-1.23%) |
Apr 18, 2016 | 66.54 | 66.98 | 66.34 | 66.74 | 4,188,255 | +0.28(+0.43%) |
Apr 15, 2016 | 65.84 | 66.59 | 65.62 | 66.46 | 5,778,350 | +0.70(+1.06%) |
Apr 14, 2016 | 65.77 | 66.09 | 65.28 | 65.76 | 4,269,883 | -0.14(-0.21%) |
Apr 13, 2016 | 65.43 | 66.02 | 65.01 | 65.90 | 4,877,513 | +0.80(+1.23%) |
Apr 12, 2016 | 64.80 | 65.34 | 64.64 | 65.10 | 4,495,121 | +0.50(+0.77%) |
Apr 11, 2016 | 64.55 | 65.40 | 64.48 | 64.60 | 4,481,108 | +0.10(+0.16%) |
Apr 08, 2016 | 65.01 | 65.15 | 64.19 | 64.50 | 4,372,441 | -0.28(-0.42%) |
Apr 07, 2016 | 65.22 | 65.33 | 64.38 | 64.77 | 5,177,429 | -0.64(-0.97%) |
Apr 06, 2016 | 65.19 | 65.68 | 64.89 | 65.41 | 5,325,297 | +0.19(+0.29%) |
Apr 05, 2016 | 65.03 | 65.79 | 64.94 | 65.22 | 4,746,776 | -0.27(-0.41%) |
Apr 04, 2016 | 66.62 | 66.62 | 65.37 | 65.49 | 4,475,558 | -0.28(-0.42%) |
Apr 01, 2016 | 65.01 | 65.97 | 64.76 | 65.76 | 4,127,695 | +0.64(+0.99%) |
Mar 31, 2016 | 65.33 | 65.66 | 65.00 | 65.12 | 4,282,827 | -0.23(-0.36%) |
Mar 30, 2016 | 65.24 | 65.56 | 65.06 | 65.35 | 3,687,871 | +0.30(+0.46%) |
Mar 29, 2016 | 64.51 | 65.31 | 64.29 | 65.05 | 5,143,388 | +0.58(+0.91%) |
Mar 28, 2016 | 64.36 | 64.72 | 64.21 | 64.46 | 3,403,705 | +0.19(+0.29%) |
Mar 24, 2016 | 63.91 | 64.27 | 64.27 | 64.27 | 4,277,890 | -0.01(-0.01%) |
Mar 23, 2016 | 64.70 | 64.92 | 64.16 | 64.28 | 4,394,884 | -0.40(-0.62%) |
Mar 22, 2016 | 64.24 | 64.99 | 64.24 | 64.69 | 6,318,147 | +0.03(+0.04%) |
Mar 21, 2016 | 64.17 | 64.78 | 63.87 | 64.66 | 6,262,443 | +0.25(+0.39%) |
Mar 18, 2016 | 63.68 | 64.61 | 63.59 | 64.41 | 7,561,284 | +0.78(+1.23%) |
Mar 17, 2016 | 63.20 | 63.81 | 62.91 | 63.63 | 4,827,678 | +0.21(+0.33%) |
Mar 16, 2016 | 62.48 | 63.82 | 62.37 | 63.42 | 5,932,174 | +0.58(+0.93%) |
Mar 15, 2016 | 62.15 | 63.89 | 62.08 | 62.84 | 6,519,750 | +0.30(+0.48%) |
Mar 14, 2016 | 61.89 | 62.84 | 61.86 | 62.54 | 4,801,355 | +0.54(+0.87%) |
Mar 11, 2016 | 61.34 | 62.10 | 61.22 | 62.00 | 4,551,171 | +1.22(+2.01%) |
Mar 10, 2016 | 61.25 | 61.66 | 60.04 | 60.78 | 4,613,874 | -0.13(-0.21%) |
Mar 09, 2016 | 61.11 | 61.60 | 60.60 | 60.90 | 3,906,691 | -0.12(-0.20%) |
Mar 08, 2016 | 60.45 | 61.79 | 60.30 | 61.03 | 6,633,315 | +0.19(+0.31%) |
Mar 07, 2016 | 60.05 | 61.21 | 60.05 | 60.84 | 5,558,817 | +0.33(+0.54%) |
Mar 04, 2016 | 59.91 | 60.61 | 59.73 | 60.51 | 5,842,702 | +0.40(+0.66%) |
Mar 03, 2016 | 58.96 | 60.15 | 58.88 | 60.11 | 5,270,540 | +0.72(+1.22%) |
Mar 02, 2016 | 59.19 | 59.77 | 58.86 | 59.39 | 4,986,126 | +0.04(+0.07%) |
Mar 01, 2016 | 58.61 | 59.42 | 57.53 | 59.35 | 6,503,237 | +1.30(+2.24%) |
Feb 29, 2016 | 59.18 | 59.96 | 58.00 | 58.05 | 7,413,260 | -1.35(-2.27%) |
Feb 26, 2016 | 59.66 | 60.05 | 59.17 | 59.40 | 6,151,550 | +0.34(+0.58%) |
Feb 25, 2016 | 58.99 | 59.86 | 58.37 | 59.06 | 6,793,540 | +0.07(+0.12%) |
Feb 24, 2016 | 56.81 | 59.53 | 55.75 | 58.99 | 14,577,011 | +0.62(+1.06%) |
Feb 23, 2016 | 61.43 | 61.45 | 58.32 | 58.37 | 12,770,440 | -1.35(-2.26%) |
Feb 22, 2016 | 58.90 | 60.06 | 59.16 | 59.72 | 7,266,600 | +0.82(+1.39%) |
Feb 19, 2016 | 58.27 | 58.95 | 57.46 | 58.90 | 5,779,117 | +0.69(+1.18%) |
Feb 18, 2016 | 58.70 | 58.74 | 57.54 | 58.21 | 6,849,030 | -0.24(-0.41%) |
Feb 17, 2016 | 58.45 | 58.70 | 58.09 | 58.45 | 7,148,541 | +0.49(+0.85%) |
Feb 16, 2016 | 57.51 | 58.19 | 56.35 | 57.96 | 9,031,229 | +2.20(+3.95%) |
Feb 12, 2016 | 54.50 | 55.76 | 55.76 | 55.76 | 4,955,624 | +1.26(+2.32%) |
Feb 11, 2016 | 54.23 | 54.99 | 53.88 | 54.50 | 5,521,361 | -0.57(-1.03%) |
Feb 10, 2016 | 55.40 | 56.22 | 55.02 | 55.07 | 4,908,088 | -0.08(-0.14%) |
Feb 09, 2016 | 54.22 | 55.76 | 54.07 | 55.15 | 7,009,525 | +0.52(+0.94%) |
Feb 08, 2016 | 56.20 | 56.21 | 53.83 | 54.63 | 9,668,136 | -1.97(-3.48%) |
Feb 05, 2016 | 58.52 | 58.90 | 56.32 | 56.60 | 8,726,758 | -1.82(-3.12%) |
Feb 04, 2016 | 58.32 | 58.73 | 56.99 | 58.42 | 10,454,347 | +0.46(+0.80%) |
Feb 03, 2016 | 61.36 | 61.36 | 55.93 | 57.96 | 20,481,864 | -3.83(-6.19%) |
Feb 02, 2016 | 62.15 | 62.43 | 61.30 | 61.78 | 6,107,882 | -0.68(-1.09%) |