Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 66.42 | 66.62 | 65.71 | 66.16 | 1,254,913 | -0.72(-1.07%) |
Apr 28, 2016 | 68.03 | 68.53 | 66.58 | 66.87 | 1,152,115 | -1.40(-2.04%) |
Apr 27, 2016 | 67.73 | 68.46 | 67.16 | 68.27 | 996,274 | +0.72(+1.06%) |
Apr 26, 2016 | 67.53 | 68.22 | 67.29 | 67.55 | 631,673 | +0.04(+0.06%) |
Apr 25, 2016 | 67.45 | 67.55 | 66.80 | 67.51 | 814,600 | +0.52(+0.77%) |
Apr 22, 2016 | 66.73 | 67.11 | 66.40 | 66.99 | 569,249 | +0.31(+0.47%) |
Apr 21, 2016 | 67.26 | 67.51 | 66.33 | 66.68 | 967,745 | -0.70(-1.04%) |
Apr 20, 2016 | 67.38 | 67.74 | 66.32 | 67.38 | 576,254 | +0.05(+0.07%) |
Apr 19, 2016 | 67.89 | 67.89 | 67.17 | 67.33 | 770,347 | -0.26(-0.38%) |
Apr 18, 2016 | 66.47 | 67.64 | 66.47 | 67.59 | 851,827 | +0.93(+1.40%) |
Apr 15, 2016 | 66.58 | 66.69 | 66.19 | 66.66 | 706,033 | +0.15(+0.22%) |
Apr 14, 2016 | 66.46 | 66.72 | 66.08 | 66.51 | 758,446 | +0.08(+0.12%) |
Apr 13, 2016 | 66.46 | 66.62 | 65.95 | 66.43 | 817,593 | +0.40(+0.60%) |
Apr 12, 2016 | 65.47 | 66.19 | 64.96 | 66.04 | 864,003 | +0.70(+1.07%) |
Apr 11, 2016 | 66.26 | 66.35 | 65.14 | 65.33 | 1,148,785 | -0.55(-0.83%) |
Apr 08, 2016 | 66.26 | 66.53 | 65.86 | 65.88 | 908,960 | -0.24(-0.36%) |
Apr 07, 2016 | 67.01 | 67.18 | 65.82 | 66.12 | 1,087,409 | -1.11(-1.64%) |
Apr 06, 2016 | 66.33 | 67.26 | 66.27 | 67.22 | 1,119,279 | +0.78(+1.17%) |
Apr 05, 2016 | 67.31 | 67.56 | 66.41 | 66.45 | 1,016,027 | -1.10(-1.63%) |
Apr 04, 2016 | 67.72 | 67.90 | 67.36 | 67.55 | 847,219 | -0.26(-0.38%) |
Apr 01, 2016 | 67.43 | 67.98 | 67.07 | 67.80 | 1,056,536 | +0.11(+0.16%) |
Mar 31, 2016 | 67.65 | 67.97 | 67.21 | 67.70 | 1,483,452 | -0.09(-0.14%) |
Mar 30, 2016 | 67.64 | 68.07 | 67.47 | 67.79 | 1,140,495 | +0.42(+0.63%) |
Mar 29, 2016 | 66.20 | 67.42 | 65.69 | 67.37 | 834,250 | +1.16(+1.75%) |
Mar 28, 2016 | 66.04 | 66.39 | 65.58 | 66.21 | 1,365,489 | +0.34(+0.51%) |
Mar 24, 2016 | 66.00 | 65.87 | 65.87 | 65.87 | 865,470 | -0.23(-0.35%) |
Mar 23, 2016 | 66.14 | 66.64 | 65.98 | 66.11 | 870,483 | -0.24(-0.36%) |
Mar 22, 2016 | 65.52 | 66.50 | 64.95 | 66.35 | 1,013,405 | +0.79(+1.21%) |
Mar 21, 2016 | 65.44 | 65.85 | 65.04 | 65.55 | 838,695 | -0.18(-0.27%) |
Mar 18, 2016 | 65.24 | 66.04 | 64.95 | 65.73 | 2,326,716 | +0.76(+1.18%) |
Mar 17, 2016 | 65.53 | 65.58 | 64.49 | 64.97 | 1,174,315 | -0.68(-1.04%) |
Mar 16, 2016 | 65.42 | 65.92 | 64.91 | 65.65 | 1,113,095 | -0.07(-0.10%) |
Mar 15, 2016 | 65.61 | 66.26 | 65.22 | 65.72 | 912,096 | -0.29(-0.44%) |
Mar 14, 2016 | 66.56 | 66.65 | 65.54 | 66.01 | 1,080,202 | -0.56(-0.84%) |
Mar 11, 2016 | 66.29 | 66.59 | 65.85 | 66.57 | 946,205 | +0.62(+0.95%) |
Mar 10, 2016 | 65.68 | 66.46 | 65.45 | 65.95 | 893,109 | +0.32(+0.49%) |
Mar 09, 2016 | 65.89 | 66.01 | 65.50 | 65.62 | 598,472 | -0.07(-0.10%) |
Mar 08, 2016 | 65.42 | 65.98 | 64.81 | 65.69 | 1,338,568 | +0.15(+0.23%) |
Mar 07, 2016 | 65.75 | 66.13 | 65.07 | 65.54 | 931,295 | -0.33(-0.51%) |
Mar 04, 2016 | 65.95 | 66.09 | 65.20 | 65.87 | 884,069 | +0.11(+0.16%) |
Mar 03, 2016 | 65.90 | 66.20 | 65.37 | 65.76 | 1,120,375 | -0.48(-0.73%) |
Mar 02, 2016 | 66.45 | 66.75 | 65.69 | 66.25 | 1,165,701 | -0.48(-0.72%) |
Mar 01, 2016 | 65.08 | 66.76 | 64.56 | 66.73 | 1,584,016 | +1.85(+2.85%) |
Feb 29, 2016 | 65.80 | 66.22 | 64.85 | 64.88 | 1,446,530 | -0.82(-1.24%) |
Feb 26, 2016 | 66.67 | 66.67 | 65.51 | 65.70 | 1,256,823 | -0.71(-1.07%) |
Feb 25, 2016 | 66.10 | 66.45 | 65.36 | 66.41 | 1,424,386 | +0.65(+0.98%) |
Feb 24, 2016 | 64.85 | 65.93 | 64.43 | 65.76 | 1,709,466 | +0.44(+0.67%) |
Feb 23, 2016 | 65.05 | 65.63 | 64.84 | 65.33 | 1,221,008 | -0.15(-0.22%) |
Feb 22, 2016 | 65.70 | 66.04 | 65.23 | 65.47 | 1,181,177 | +0.28(+0.43%) |
Feb 19, 2016 | 64.07 | 65.26 | 63.73 | 65.19 | 1,918,586 | +1.08(+1.68%) |
Feb 18, 2016 | 64.09 | 64.87 | 63.82 | 64.11 | 1,837,410 | -0.20(-0.32%) |
Feb 17, 2016 | 63.71 | 64.51 | 63.14 | 64.32 | 1,410,121 | +0.84(+1.33%) |
Feb 16, 2016 | 62.75 | 63.73 | 62.52 | 63.47 | 1,358,928 | +1.13(+1.81%) |
Feb 12, 2016 | 62.32 | 62.35 | 62.35 | 62.35 | 1,257,405 | +0.42(+0.68%) |
Feb 11, 2016 | 60.56 | 62.06 | 60.49 | 61.93 | 1,994,788 | +0.45(+0.74%) |
Feb 10, 2016 | 59.03 | 62.46 | 58.33 | 61.47 | 3,362,414 | +3.58(+6.18%) |
Feb 09, 2016 | 57.02 | 58.48 | 56.81 | 57.89 | 1,748,800 | +0.51(+0.89%) |
Feb 08, 2016 | 57.67 | 57.94 | 56.33 | 57.38 | 1,614,744 | -0.61(-1.05%) |
Feb 05, 2016 | 58.83 | 58.88 | 57.78 | 57.99 | 1,201,960 | -0.88(-1.49%) |
Feb 04, 2016 | 59.12 | 59.53 | 58.42 | 58.87 | 1,035,376 | -0.22(-0.37%) |
Feb 03, 2016 | 59.62 | 60.36 | 58.06 | 59.09 | 1,160,836 | -0.07(-0.13%) |
Feb 02, 2016 | 59.87 | 60.38 | 58.99 | 59.16 | 931,282 | -1.16(-1.92%) |