Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 70.58 | 71.62 | 70.21 | 71.31 | 12,648,871 | -0.15(-0.21%) |
Apr 28, 2016 | 71.97 | 72.76 | 71.22 | 71.46 | 10,887,247 | -1.01(-1.40%) |
Apr 27, 2016 | 71.81 | 72.53 | 71.45 | 72.47 | 12,013,155 | +1.09(+1.53%) |
Apr 26, 2016 | 71.22 | 71.86 | 70.98 | 71.38 | 8,097,407 | +0.54(+0.77%) |
Apr 25, 2016 | 70.81 | 71.02 | 70.36 | 70.84 | 9,473,057 | -0.35(-0.49%) |
Apr 22, 2016 | 71.00 | 71.53 | 70.83 | 71.19 | 8,245,392 | +0.43(+0.60%) |
Apr 21, 2016 | 70.93 | 71.74 | 70.56 | 70.76 | 11,862,896 | -0.20(-0.29%) |
Apr 20, 2016 | 69.84 | 71.56 | 69.67 | 70.96 | 14,544,415 | +0.83(+1.18%) |
Apr 19, 2016 | 69.09 | 70.15 | 68.50 | 70.13 | 15,167,889 | +1.26(+1.82%) |
Apr 18, 2016 | 67.85 | 68.92 | 66.66 | 68.88 | 11,134,000 | +1.03(+1.51%) |
Apr 15, 2016 | 68.19 | 68.25 | 67.66 | 67.85 | 9,388,405 | -0.52(-0.77%) |
Apr 14, 2016 | 68.14 | 68.58 | 67.94 | 68.37 | 8,807,214 | +0.27(+0.39%) |
Apr 13, 2016 | 68.25 | 68.33 | 67.71 | 68.11 | 9,180,492 | +0.06(+0.09%) |
Apr 12, 2016 | 66.78 | 68.35 | 66.60 | 68.05 | 12,586,413 | +1.58(+2.38%) |
Apr 11, 2016 | 67.60 | 67.90 | 66.40 | 66.46 | 9,520,975 | -0.76(-1.13%) |
Apr 08, 2016 | 67.17 | 67.60 | 66.83 | 67.22 | 10,186,360 | +1.07(+1.62%) |
Apr 07, 2016 | 65.86 | 66.32 | 65.65 | 66.15 | 9,769,410 | -0.03(-0.05%) |
Apr 06, 2016 | 65.00 | 66.30 | 64.77 | 66.18 | 9,796,227 | +1.51(+2.34%) |
Apr 05, 2016 | 64.90 | 65.14 | 64.50 | 64.67 | 9,546,349 | -0.53(-0.81%) |
Apr 04, 2016 | 65.90 | 65.93 | 64.92 | 65.20 | 9,387,676 | -0.58(-0.88%) |
Apr 01, 2016 | 65.38 | 66.14 | 65.14 | 65.78 | 10,827,477 | -0.80(-1.19%) |
Mar 31, 2016 | 66.43 | 67.13 | 66.26 | 66.57 | 8,517,467 | +0.10(+0.16%) |
Mar 30, 2016 | 67.24 | 67.47 | 66.41 | 66.47 | 8,860,065 | -0.05(-0.07%) |
Mar 29, 2016 | 65.45 | 66.57 | 64.86 | 66.52 | 9,480,451 | +0.45(+0.68%) |
Mar 28, 2016 | 66.23 | 66.35 | 65.60 | 66.07 | 7,240,929 | -0.12(-0.18%) |
Mar 24, 2016 | 64.58 | 66.19 | 66.19 | 66.19 | 11,691,867 | +0.88(+1.35%) |
Mar 23, 2016 | 66.10 | 66.16 | 64.93 | 65.31 | 14,763,682 | -1.33(-2.00%) |
Mar 22, 2016 | 66.82 | 67.63 | 66.52 | 66.64 | 10,842,267 | -0.66(-0.97%) |
Mar 21, 2016 | 67.70 | 68.07 | 66.93 | 67.30 | 11,520,987 | -0.87(-1.28%) |
Mar 18, 2016 | 68.28 | 68.33 | 66.90 | 68.17 | 20,686,930 | +0.56(+0.83%) |
Mar 17, 2016 | 67.17 | 68.21 | 66.50 | 67.61 | 15,303,203 | +1.04(+1.56%) |
Mar 16, 2016 | 66.10 | 67.09 | 65.40 | 66.57 | 14,285,651 | +0.79(+1.20%) |
Mar 15, 2016 | 65.00 | 65.88 | 64.38 | 65.79 | 10,038,579 | +0.01(+0.01%) |
Mar 14, 2016 | 65.30 | 66.18 | 64.97 | 65.78 | 9,882,048 | -0.22(-0.34%) |
Mar 11, 2016 | 66.26 | 67.09 | 65.16 | 66.00 | 20,203,316 | +0.45(+0.68%) |
Mar 10, 2016 | 64.75 | 65.56 | 64.22 | 65.56 | 17,325,464 | +0.78(+1.21%) |
Mar 09, 2016 | 62.60 | 66.04 | 62.44 | 64.77 | 27,660,080 | +2.85(+4.60%) |
Mar 08, 2016 | 63.07 | 63.56 | 61.64 | 61.93 | 15,057,882 | -1.35(-2.13%) |
Mar 07, 2016 | 61.37 | 63.34 | 61.10 | 63.27 | 18,316,030 | +1.91(+3.12%) |
Mar 04, 2016 | 61.01 | 61.84 | 60.50 | 61.36 | 13,367,722 | +0.28(+0.46%) |
Mar 03, 2016 | 60.71 | 61.11 | 60.05 | 61.08 | 12,217,741 | +0.27(+0.45%) |
Mar 02, 2016 | 59.60 | 60.84 | 58.90 | 60.81 | 13,810,374 | +0.70(+1.17%) |
Mar 01, 2016 | 58.70 | 60.38 | 58.18 | 60.11 | 16,642,613 | +1.88(+3.22%) |
Feb 29, 2016 | 59.27 | 59.45 | 57.97 | 58.23 | 16,548,659 | -0.64(-1.08%) |
Feb 26, 2016 | 60.69 | 60.78 | 58.81 | 58.86 | 13,426,907 | -0.66(-1.11%) |
Feb 25, 2016 | 59.78 | 59.81 | 58.44 | 59.53 | 13,537,446 | +0.02(+0.04%) |
Feb 24, 2016 | 58.15 | 59.64 | 57.85 | 59.51 | 13,986,472 | +0.25(+0.42%) |
Feb 23, 2016 | 61.68 | 61.75 | 59.11 | 59.25 | 15,243,720 | -2.73(-4.40%) |
Feb 22, 2016 | 60.36 | 62.69 | 61.06 | 61.98 | 14,752,595 | +1.62(+2.68%) |
Feb 19, 2016 | 60.24 | 60.39 | 59.23 | 60.36 | 14,019,371 | -0.16(-0.27%) |
Feb 18, 2016 | 61.93 | 62.28 | 60.44 | 60.52 | 13,637,188 | -1.10(-1.79%) |
Feb 17, 2016 | 59.60 | 61.87 | 59.33 | 61.63 | 18,209,498 | +2.44(+4.13%) |
Feb 16, 2016 | 59.48 | 59.59 | 58.13 | 59.18 | 15,228,429 | +0.31(+0.53%) |
Feb 12, 2016 | 57.75 | 58.87 | 58.87 | 58.87 | 14,272,311 | +1.68(+2.94%) |
Feb 11, 2016 | 56.23 | 57.65 | 55.57 | 57.19 | 18,480,868 | -0.03(-0.06%) |
Feb 10, 2016 | 57.04 | 57.82 | 56.16 | 57.22 | 17,568,916 | +0.08(+0.14%) |
Feb 09, 2016 | 58.63 | 59.06 | 56.62 | 57.14 | 18,288,914 | -2.12(-3.57%) |
Feb 08, 2016 | 56.34 | 59.75 | 55.89 | 59.26 | 25,691,944 | +2.14(+3.75%) |
Feb 05, 2016 | 57.84 | 58.08 | 56.69 | 57.11 | 21,898,160 | -1.32(-2.25%) |
Feb 04, 2016 | 58.29 | 59.39 | 57.77 | 58.43 | 18,609,460 | +0.12(+0.20%) |
Feb 03, 2016 | 56.78 | 58.32 | 55.02 | 58.31 | 20,261,098 | +2.33(+4.16%) |
Feb 02, 2016 | 57.00 | 57.22 | 55.80 | 55.98 | 19,324,342 | -2.79(-4.75%) |