Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.92 | 64.31 | 63.68 | 64.29 | 11,704,067 | +0.29(+0.45%) |
Apr 28, 2016 | 63.77 | 64.40 | 63.70 | 64.00 | 9,491,844 | -0.10(-0.16%) |
Apr 27, 2016 | 63.76 | 64.31 | 63.47 | 64.10 | 9,583,124 | +0.27(+0.43%) |
Apr 26, 2016 | 65.39 | 65.39 | 63.56 | 63.83 | 17,126,494 | -1.49(-2.28%) |
Apr 25, 2016 | 64.93 | 65.38 | 64.53 | 65.32 | 9,562,651 | +0.37(+0.57%) |
Apr 22, 2016 | 64.51 | 64.95 | 64.12 | 64.95 | 10,004,954 | +0.12(+0.19%) |
Apr 21, 2016 | 65.02 | 65.24 | 64.63 | 64.83 | 10,970,156 | -0.60(-0.92%) |
Apr 20, 2016 | 66.83 | 66.87 | 65.38 | 65.43 | 11,371,592 | -1.39(-2.08%) |
Apr 19, 2016 | 66.52 | 67.16 | 66.48 | 66.82 | 8,233,312 | +0.36(+0.54%) |
Apr 18, 2016 | 66.03 | 66.59 | 65.81 | 66.46 | 7,014,209 | +0.43(+0.64%) |
Apr 15, 2016 | 65.83 | 66.14 | 65.68 | 66.03 | 9,097,201 | +0.23(+0.35%) |
Apr 14, 2016 | 65.75 | 66.09 | 65.42 | 65.80 | 8,605,021 | +0.18(+0.27%) |
Apr 13, 2016 | 66.10 | 66.40 | 65.14 | 65.63 | 14,749,731 | -0.29(-0.45%) |
Apr 12, 2016 | 65.83 | 66.22 | 65.62 | 65.92 | 8,898,116 | +0.08(+0.12%) |
Apr 11, 2016 | 66.08 | 66.33 | 65.79 | 65.84 | 8,898,032 | -0.37(-0.56%) |
Apr 08, 2016 | 66.41 | 66.41 | 65.87 | 66.22 | 6,851,753 | -0.03(-0.05%) |
Apr 07, 2016 | 66.25 | 66.60 | 65.95 | 66.25 | 8,363,246 | -0.45(-0.68%) |
Apr 06, 2016 | 66.17 | 66.72 | 66.12 | 66.70 | 7,906,102 | +0.52(+0.78%) |
Apr 05, 2016 | 66.18 | 66.50 | 66.04 | 66.18 | 6,608,087 | -0.04(-0.06%) |
Apr 04, 2016 | 66.57 | 66.57 | 66.08 | 66.22 | 7,028,204 | -0.25(-0.38%) |
Apr 01, 2016 | 65.26 | 66.55 | 65.20 | 66.48 | 10,088,052 | +0.97(+1.48%) |
Mar 31, 2016 | 65.86 | 66.06 | 65.38 | 65.51 | 8,568,448 | -0.29(-0.45%) |
Mar 30, 2016 | 66.13 | 66.34 | 65.78 | 65.80 | 8,701,431 | -0.10(-0.14%) |
Mar 29, 2016 | 65.79 | 66.13 | 65.39 | 65.90 | 8,458,085 | +0.14(+0.22%) |
Mar 28, 2016 | 66.05 | 66.41 | 65.67 | 65.75 | 6,268,076 | -0.21(-0.33%) |
Mar 24, 2016 | 65.63 | 65.97 | 65.97 | 65.97 | 8,350,412 | +0.06(+0.08%) |
Mar 23, 2016 | 65.83 | 66.45 | 65.72 | 65.91 | 7,029,635 | +0.06(+0.10%) |
Mar 22, 2016 | 66.28 | 66.31 | 65.65 | 65.85 | 9,054,365 | -0.46(-0.70%) |
Mar 21, 2016 | 66.15 | 66.74 | 65.98 | 66.31 | 10,838,157 | +0.14(+0.20%) |
Mar 18, 2016 | 65.94 | 66.45 | 65.61 | 66.18 | 42,263,048 | +0.32(+0.48%) |
Mar 17, 2016 | 64.69 | 66.23 | 64.69 | 65.86 | 15,155,438 | +1.12(+1.73%) |
Mar 16, 2016 | 64.71 | 65.10 | 64.05 | 64.73 | 11,924,032 | +0.02(+0.04%) |
Mar 15, 2016 | 64.46 | 64.83 | 64.27 | 64.71 | 11,682,619 | +0.11(+0.17%) |
Mar 14, 2016 | 64.92 | 65.14 | 64.21 | 64.60 | 15,567,337 | -0.46(-0.71%) |
Mar 11, 2016 | 65.86 | 65.90 | 64.81 | 65.06 | 13,959,282 | -0.42(-0.64%) |
Mar 10, 2016 | 66.16 | 66.24 | 65.06 | 65.48 | 13,049,481 | -0.54(-0.82%) |
Mar 09, 2016 | 66.29 | 66.60 | 65.81 | 66.02 | 11,245,389 | -0.08(-0.12%) |
Mar 08, 2016 | 66.03 | 66.65 | 65.79 | 66.10 | 9,786,181 | -0.03(-0.05%) |
Mar 07, 2016 | 66.20 | 66.61 | 66.06 | 66.14 | 8,534,745 | -0.31(-0.47%) |
Mar 04, 2016 | 65.75 | 66.64 | 65.47 | 66.45 | 11,819,673 | +0.52(+0.78%) |
Mar 03, 2016 | 65.69 | 66.00 | 65.40 | 65.93 | 10,990,795 | +0.23(+0.35%) |
Mar 02, 2016 | 64.93 | 65.79 | 64.34 | 65.70 | 15,199,531 | +1.05(+1.63%) |
Mar 01, 2016 | 64.10 | 64.75 | 64.10 | 64.65 | 11,913,380 | +0.75(+1.17%) |
Feb 29, 2016 | 64.54 | 64.74 | 63.84 | 63.90 | 13,887,534 | -0.64(-1.00%) |
Feb 26, 2016 | 65.67 | 65.78 | 64.42 | 64.54 | 11,661,840 | -0.99(-1.51%) |
Feb 25, 2016 | 65.02 | 65.53 | 64.84 | 65.53 | 8,530,537 | +0.62(+0.96%) |
Feb 24, 2016 | 64.67 | 64.97 | 64.19 | 64.91 | 8,492,735 | -0.20(-0.31%) |
Feb 23, 2016 | 65.26 | 65.63 | 64.95 | 65.11 | 7,338,752 | -0.25(-0.39%) |
Feb 22, 2016 | 65.09 | 65.79 | 65.03 | 65.36 | 8,690,543 | +0.27(+0.42%) |
Feb 19, 2016 | 65.23 | 65.47 | 64.78 | 65.09 | 9,687,277 | -0.15(-0.23%) |
Feb 18, 2016 | 65.44 | 65.51 | 64.63 | 65.24 | 9,675,887 | -0.37(-0.57%) |
Feb 17, 2016 | 64.98 | 65.92 | 64.87 | 65.62 | 13,687,126 | +0.78(+1.20%) |
Feb 16, 2016 | 65.25 | 65.25 | 64.34 | 64.84 | 11,751,045 | +0.38(+0.59%) |
Feb 12, 2016 | 63.95 | 64.46 | 64.46 | 64.46 | 11,693,240 | +0.87(+1.36%) |
Feb 11, 2016 | 63.98 | 64.39 | 63.37 | 63.59 | 15,507,367 | -1.37(-2.11%) |
Feb 10, 2016 | 65.98 | 66.06 | 64.83 | 64.96 | 13,299,677 | -0.81(-1.23%) |
Feb 09, 2016 | 65.12 | 66.06 | 64.48 | 65.77 | 17,977,160 | +0.02(+0.02%) |
Feb 08, 2016 | 63.90 | 65.83 | 63.90 | 65.75 | 20,769,988 | +1.13(+1.75%) |
Feb 05, 2016 | 64.13 | 64.62 | 64.12 | 64.62 | 12,511,882 | +0.40(+0.62%) |
Feb 04, 2016 | 64.34 | 64.54 | 63.93 | 64.23 | 10,422,452 | -0.32(-0.49%) |
Feb 03, 2016 | 64.05 | 64.66 | 63.68 | 64.54 | 12,753,095 | +0.70(+1.10%) |
Feb 02, 2016 | 63.74 | 64.10 | 63.52 | 63.84 | 11,454,897 | -0.72(-1.11%) |