Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 70.60 | 71.64 | 70.23 | 71.32 | 12,645,866 | -0.15(-0.21%) |
Apr 28, 2016 | 71.99 | 72.77 | 71.23 | 71.48 | 10,884,661 | -1.01(-1.40%) |
Apr 27, 2016 | 71.83 | 72.55 | 71.46 | 72.49 | 12,010,301 | +1.09(+1.53%) |
Apr 26, 2016 | 71.23 | 71.88 | 70.99 | 71.40 | 8,095,484 | +0.54(+0.77%) |
Apr 25, 2016 | 70.83 | 71.04 | 70.38 | 70.86 | 9,470,807 | -0.35(-0.49%) |
Apr 22, 2016 | 71.02 | 71.55 | 70.85 | 71.20 | 8,243,433 | +0.43(+0.60%) |
Apr 21, 2016 | 70.95 | 71.76 | 70.58 | 70.78 | 11,860,078 | -0.20(-0.29%) |
Apr 20, 2016 | 69.86 | 71.57 | 69.69 | 70.98 | 14,540,960 | +0.83(+1.18%) |
Apr 19, 2016 | 69.10 | 70.17 | 68.52 | 70.15 | 15,164,286 | +1.26(+1.82%) |
Apr 18, 2016 | 67.87 | 68.94 | 66.67 | 68.89 | 11,131,355 | +1.03(+1.51%) |
Apr 15, 2016 | 68.20 | 68.27 | 67.68 | 67.87 | 9,386,175 | -0.52(-0.77%) |
Apr 14, 2016 | 68.16 | 68.59 | 67.96 | 68.39 | 8,805,121 | +0.27(+0.39%) |
Apr 13, 2016 | 68.27 | 68.34 | 67.73 | 68.13 | 9,178,311 | +0.06(+0.09%) |
Apr 12, 2016 | 66.79 | 68.36 | 66.61 | 68.06 | 12,583,423 | +1.58(+2.38%) |
Apr 11, 2016 | 67.62 | 67.92 | 66.42 | 66.48 | 9,518,713 | -0.76(-1.13%) |
Apr 08, 2016 | 67.18 | 67.62 | 66.84 | 67.24 | 10,183,940 | +1.07(+1.62%) |
Apr 07, 2016 | 65.87 | 66.33 | 65.67 | 66.16 | 9,767,089 | -0.03(-0.05%) |
Apr 06, 2016 | 65.02 | 66.31 | 64.79 | 66.20 | 9,793,900 | +1.51(+2.34%) |
Apr 05, 2016 | 64.91 | 65.16 | 64.52 | 64.68 | 9,544,081 | -0.53(-0.81%) |
Apr 04, 2016 | 65.92 | 65.95 | 64.94 | 65.22 | 9,385,446 | -0.58(-0.88%) |
Apr 01, 2016 | 65.40 | 66.16 | 65.16 | 65.79 | 10,824,905 | -0.80(-1.19%) |
Mar 31, 2016 | 66.44 | 67.15 | 66.28 | 66.59 | 8,515,444 | +0.10(+0.16%) |
Mar 30, 2016 | 67.25 | 67.49 | 66.42 | 66.49 | 8,857,960 | -0.05(-0.07%) |
Mar 29, 2016 | 65.47 | 66.58 | 64.87 | 66.53 | 9,478,199 | +0.45(+0.68%) |
Mar 28, 2016 | 66.24 | 66.37 | 65.61 | 66.09 | 7,239,209 | -0.12(-0.18%) |
Mar 24, 2016 | 64.59 | 66.21 | 66.21 | 66.21 | 11,689,089 | +0.88(+1.35%) |
Mar 23, 2016 | 66.12 | 66.18 | 64.94 | 65.33 | 14,760,174 | -1.33(-2.00%) |
Mar 22, 2016 | 66.83 | 67.64 | 66.53 | 66.66 | 10,839,691 | -0.66(-0.97%) |
Mar 21, 2016 | 67.72 | 68.08 | 66.95 | 67.32 | 11,518,251 | -0.87(-1.28%) |
Mar 18, 2016 | 68.30 | 68.34 | 66.91 | 68.19 | 20,682,016 | +0.56(+0.83%) |
Mar 17, 2016 | 67.18 | 68.22 | 66.51 | 67.63 | 15,299,568 | +1.04(+1.56%) |
Mar 16, 2016 | 66.12 | 67.11 | 65.42 | 66.59 | 14,282,257 | +0.79(+1.20%) |
Mar 15, 2016 | 65.02 | 65.89 | 64.39 | 65.80 | 10,036,194 | +0.01(+0.01%) |
Mar 14, 2016 | 65.31 | 66.19 | 64.98 | 65.79 | 9,879,701 | -0.22(-0.34%) |
Mar 11, 2016 | 66.28 | 67.11 | 65.18 | 66.02 | 20,198,518 | +0.45(+0.68%) |
Mar 10, 2016 | 64.77 | 65.58 | 64.23 | 65.57 | 17,321,348 | +0.78(+1.21%) |
Mar 09, 2016 | 62.61 | 66.06 | 62.45 | 64.79 | 27,653,510 | +2.85(+4.60%) |
Mar 08, 2016 | 63.09 | 63.57 | 61.66 | 61.94 | 15,054,305 | -1.35(-2.13%) |
Mar 07, 2016 | 61.38 | 63.35 | 61.11 | 63.29 | 18,311,678 | +1.91(+3.12%) |
Mar 04, 2016 | 61.02 | 61.86 | 60.52 | 61.38 | 13,364,547 | +0.28(+0.46%) |
Mar 03, 2016 | 60.73 | 61.12 | 60.06 | 61.10 | 12,214,838 | +0.27(+0.45%) |
Mar 02, 2016 | 59.61 | 60.85 | 58.91 | 60.82 | 13,807,093 | +0.70(+1.17%) |
Mar 01, 2016 | 58.72 | 60.40 | 58.19 | 60.12 | 16,638,659 | +1.88(+3.22%) |
Feb 29, 2016 | 59.29 | 59.47 | 57.98 | 58.24 | 16,544,728 | -0.64(-1.08%) |
Feb 26, 2016 | 60.71 | 60.80 | 58.83 | 58.88 | 13,423,718 | -0.66(-1.11%) |
Feb 25, 2016 | 59.80 | 59.83 | 58.45 | 59.54 | 13,534,231 | +0.02(+0.04%) |
Feb 24, 2016 | 58.17 | 59.66 | 57.87 | 59.52 | 13,983,150 | +0.25(+0.42%) |
Feb 23, 2016 | 61.70 | 61.76 | 59.12 | 59.27 | 15,240,099 | -2.73(-4.40%) |
Feb 22, 2016 | 60.38 | 62.71 | 61.08 | 62.00 | 14,749,090 | +1.62(+2.68%) |
Feb 19, 2016 | 60.26 | 60.41 | 59.24 | 60.38 | 14,016,040 | -0.16(-0.27%) |
Feb 18, 2016 | 61.95 | 62.30 | 60.45 | 60.54 | 13,633,948 | -1.10(-1.79%) |
Feb 17, 2016 | 59.62 | 61.89 | 59.34 | 61.64 | 18,205,172 | +2.44(+4.13%) |
Feb 16, 2016 | 59.49 | 59.60 | 58.15 | 59.20 | 15,224,811 | +0.31(+0.53%) |
Feb 12, 2016 | 57.76 | 58.88 | 58.88 | 58.88 | 14,268,923 | +1.68(+2.94%) |
Feb 11, 2016 | 56.24 | 57.66 | 55.58 | 57.20 | 18,476,482 | -0.03(-0.06%) |
Feb 10, 2016 | 57.05 | 57.83 | 56.18 | 57.24 | 17,564,746 | +0.08(+0.14%) |
Feb 09, 2016 | 58.64 | 59.07 | 56.64 | 57.15 | 18,284,572 | -2.12(-3.57%) |
Feb 08, 2016 | 56.35 | 59.76 | 55.90 | 59.27 | 25,685,846 | +2.14(+3.75%) |
Feb 05, 2016 | 57.86 | 58.10 | 56.70 | 57.13 | 21,892,962 | -1.32(-2.25%) |
Feb 04, 2016 | 58.31 | 59.41 | 57.78 | 58.44 | 18,605,042 | +0.12(+0.20%) |
Feb 03, 2016 | 56.79 | 58.33 | 55.04 | 58.33 | 20,256,288 | +2.33(+4.16%) |
Feb 02, 2016 | 57.01 | 57.24 | 55.82 | 56.00 | 19,319,754 | -2.79(-4.75%) |