Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.53 | 64.73 | 63.72 | 64.06 | 114,429 | -0.59(-0.91%) |
Apr 28, 2016 | 64.91 | 65.44 | 64.52 | 64.64 | 33,570 | -0.52(-0.79%) |
Apr 27, 2016 | 65.14 | 65.35 | 64.74 | 65.16 | 33,384 | +0.05(+0.07%) |
Apr 26, 2016 | 64.64 | 65.19 | 64.33 | 65.11 | 101,001 | +0.67(+1.03%) |
Apr 25, 2016 | 64.81 | 64.92 | 64.25 | 64.45 | 60,099 | -0.60(-0.93%) |
Apr 22, 2016 | 64.34 | 65.11 | 64.34 | 65.05 | 32,664 | +0.65(+1.01%) |
Apr 21, 2016 | 64.38 | 64.69 | 64.19 | 64.40 | 27,392 | -0.01(-0.01%) |
Apr 20, 2016 | 64.21 | 64.77 | 64.12 | 64.41 | 61,709 | +0.16(+0.26%) |
Apr 19, 2016 | 64.44 | 64.77 | 64.03 | 64.25 | 23,999 | -0.04(-0.06%) |
Apr 18, 2016 | 63.47 | 64.35 | 63.39 | 64.28 | 51,399 | +0.54(+0.85%) |
Apr 15, 2016 | 63.39 | 63.85 | 63.31 | 63.74 | 42,676 | +0.19(+0.30%) |
Apr 14, 2016 | 63.60 | 63.78 | 63.34 | 63.55 | 62,676 | +0.04(+0.06%) |
Apr 13, 2016 | 62.45 | 63.62 | 62.29 | 63.52 | 108,579 | +1.40(+2.25%) |
Apr 12, 2016 | 61.54 | 62.37 | 61.32 | 62.12 | 70,547 | +0.59(+0.96%) |
Apr 11, 2016 | 61.91 | 62.51 | 61.49 | 61.53 | 204,207 | -0.08(-0.13%) |
Apr 08, 2016 | 61.87 | 62.09 | 61.24 | 61.61 | 112,270 | +0.20(+0.33%) |
Apr 07, 2016 | 61.80 | 62.00 | 61.07 | 61.41 | 47,975 | -0.77(-1.23%) |
Apr 06, 2016 | 61.46 | 62.27 | 61.34 | 62.17 | 32,568 | +0.75(+1.22%) |
Apr 05, 2016 | 61.70 | 61.93 | 61.39 | 61.42 | 23,096 | -0.66(-1.06%) |
Apr 04, 2016 | 62.37 | 62.69 | 62.00 | 62.08 | 209,895 | -0.40(-0.64%) |
Apr 01, 2016 | 61.59 | 62.48 | 61.57 | 62.48 | 25,994 | +0.45(+0.72%) |
Mar 31, 2016 | 62.02 | 62.44 | 61.95 | 62.04 | 85,169 | +0.02(+0.03%) |
Mar 30, 2016 | 62.24 | 62.37 | 61.77 | 62.02 | 54,299 | +0.14(+0.22%) |
Mar 29, 2016 | 60.09 | 61.97 | 60.07 | 61.88 | 126,391 | +1.60(+2.65%) |
Mar 28, 2016 | 60.37 | 60.64 | 59.91 | 60.28 | 40,887 | +0.01(+0.02%) |
Mar 24, 2016 | 59.66 | 60.27 | 60.27 | 60.27 | 47,187 | +0.30(+0.50%) |
Mar 23, 2016 | 61.11 | 61.21 | 59.97 | 59.97 | 108,574 | -1.36(-2.21%) |
Mar 22, 2016 | 61.02 | 61.62 | 60.96 | 61.33 | 62,043 | +0.00(+0.00%) |
Mar 21, 2016 | 61.22 | 61.71 | 61.22 | 61.33 | 62,236 | -0.06(-0.10%) |
Mar 18, 2016 | 60.92 | 61.51 | 60.73 | 61.39 | 30,715 | +0.66(+1.09%) |
Mar 17, 2016 | 59.91 | 60.99 | 59.57 | 60.73 | 34,236 | +0.82(+1.37%) |
Mar 16, 2016 | 59.47 | 60.13 | 59.33 | 59.91 | 98,015 | +0.21(+0.35%) |
Mar 15, 2016 | 60.63 | 60.63 | 59.65 | 59.70 | 41,973 | -1.16(-1.90%) |
Mar 14, 2016 | 60.88 | 61.07 | 60.67 | 60.85 | 17,161 | -0.06(-0.10%) |
Mar 11, 2016 | 60.31 | 61.03 | 60.11 | 60.92 | 69,546 | +1.15(+1.92%) |
Mar 10, 2016 | 60.69 | 60.73 | 59.32 | 59.77 | 84,062 | -0.62(-1.03%) |
Mar 09, 2016 | 60.47 | 60.62 | 60.16 | 60.39 | 19,327 | +0.15(+0.26%) |
Mar 08, 2016 | 61.32 | 61.32 | 60.13 | 60.23 | 135,417 | -1.26(-2.04%) |
Mar 07, 2016 | 60.35 | 61.66 | 60.35 | 61.49 | 96,248 | +0.97(+1.61%) |
Mar 04, 2016 | 60.27 | 61.07 | 60.13 | 60.52 | 176,805 | +0.33(+0.55%) |
Mar 03, 2016 | 59.66 | 60.24 | 59.66 | 60.18 | 85,473 | +0.52(+0.88%) |
Mar 02, 2016 | 58.83 | 59.66 | 58.79 | 59.66 | 38,532 | +0.82(+1.39%) |
Mar 01, 2016 | 58.28 | 58.91 | 58.10 | 58.84 | 123,631 | +0.88(+1.52%) |
Feb 29, 2016 | 58.14 | 58.59 | 57.89 | 57.96 | 63,282 | -0.12(-0.20%) |
Feb 26, 2016 | 58.00 | 58.28 | 57.83 | 58.08 | 109,057 | +0.38(+0.66%) |
Feb 25, 2016 | 57.50 | 57.77 | 57.19 | 57.69 | 24,377 | +0.40(+0.70%) |
Feb 24, 2016 | 56.24 | 57.45 | 55.92 | 57.29 | 101,106 | +0.51(+0.90%) |
Feb 23, 2016 | 57.28 | 57.38 | 56.77 | 56.78 | 47,973 | -0.71(-1.24%) |
Feb 22, 2016 | 57.38 | 57.89 | 57.38 | 57.49 | 56,566 | +0.49(+0.86%) |
Feb 19, 2016 | 56.46 | 57.23 | 56.46 | 57.00 | 57,322 | +0.34(+0.59%) |
Feb 18, 2016 | 57.14 | 57.14 | 56.53 | 56.66 | 124,941 | -0.36(-0.64%) |
Feb 17, 2016 | 56.64 | 57.38 | 56.64 | 57.03 | 83,610 | +0.77(+1.38%) |
Feb 16, 2016 | 55.60 | 56.32 | 55.34 | 56.26 | 127,108 | +1.28(+2.34%) |
Feb 12, 2016 | 54.72 | 54.97 | 54.97 | 54.97 | 145,489 | +0.92(+1.70%) |
Feb 11, 2016 | 53.70 | 54.40 | 53.60 | 54.05 | 628,466 | -0.48(-0.89%) |
Feb 10, 2016 | 55.04 | 55.64 | 54.51 | 54.53 | 196,830 | -0.11(-0.20%) |
Feb 09, 2016 | 54.43 | 55.42 | 54.32 | 54.64 | 158,823 | -0.46(-0.83%) |
Feb 08, 2016 | 55.32 | 55.32 | 54.33 | 55.10 | 100,280 | -0.77(-1.37%) |
Feb 05, 2016 | 57.29 | 57.47 | 55.86 | 55.86 | 41,265 | -1.65(-2.87%) |
Feb 04, 2016 | 57.18 | 58.25 | 57.15 | 57.51 | 139,128 | +0.15(+0.25%) |
Feb 03, 2016 | 57.91 | 57.91 | 56.26 | 57.37 | 123,548 | -0.10(-0.17%) |
Feb 02, 2016 | 57.92 | 57.94 | 57.25 | 57.47 | 152,010 | -1.13(-1.93%) |