Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 68.74 | 69.38 | 66.10 | 66.71 | 1,514,974 | -0.04(-0.06%) |
Apr 28, 2016 | 66.19 | 67.04 | 66.15 | 66.75 | 1,339,161 | +0.31(+0.47%) |
Apr 27, 2016 | 66.27 | 66.67 | 65.91 | 66.44 | 917,318 | +0.12(+0.18%) |
Apr 26, 2016 | 66.49 | 66.92 | 65.99 | 66.32 | 1,388,974 | +0.04(+0.06%) |
Apr 25, 2016 | 65.74 | 66.28 | 65.57 | 66.28 | 1,124,055 | +0.94(+1.44%) |
Apr 22, 2016 | 65.00 | 65.67 | 64.99 | 65.34 | 998,980 | +0.42(+0.64%) |
Apr 21, 2016 | 66.04 | 66.27 | 64.83 | 64.92 | 1,302,624 | -1.09(-1.65%) |
Apr 20, 2016 | 67.34 | 67.41 | 65.91 | 66.01 | 1,052,974 | -1.25(-1.86%) |
Apr 19, 2016 | 67.39 | 67.40 | 66.76 | 67.26 | 905,280 | +0.27(+0.41%) |
Apr 18, 2016 | 66.50 | 67.14 | 65.70 | 66.99 | 1,048,792 | +0.29(+0.43%) |
Apr 15, 2016 | 66.25 | 67.42 | 66.00 | 66.70 | 1,894,755 | +0.26(+0.39%) |
Apr 14, 2016 | 67.66 | 67.66 | 65.75 | 66.45 | 2,561,604 | -1.16(-1.72%) |
Apr 13, 2016 | 69.55 | 69.63 | 67.34 | 67.61 | 1,622,093 | -1.70(-2.45%) |
Apr 12, 2016 | 68.68 | 69.40 | 68.45 | 69.30 | 1,444,837 | +0.75(+1.09%) |
Apr 11, 2016 | 68.73 | 69.10 | 68.24 | 68.55 | 722,678 | -0.10(-0.14%) |
Apr 08, 2016 | 68.49 | 68.90 | 68.06 | 68.65 | 1,494,108 | +0.36(+0.52%) |
Apr 07, 2016 | 67.89 | 68.67 | 67.76 | 68.30 | 1,528,385 | +0.07(+0.10%) |
Apr 06, 2016 | 67.07 | 68.30 | 66.66 | 68.23 | 1,563,558 | +0.86(+1.28%) |
Apr 05, 2016 | 67.59 | 68.26 | 67.22 | 67.36 | 1,534,077 | -0.45(-0.66%) |
Apr 04, 2016 | 67.84 | 68.20 | 67.31 | 67.81 | 1,190,894 | -0.02(-0.03%) |
Apr 01, 2016 | 66.79 | 67.90 | 66.79 | 67.83 | 1,334,040 | +0.74(+1.10%) |
Mar 31, 2016 | 66.89 | 67.17 | 66.59 | 67.10 | 1,231,645 | +0.12(+0.18%) |
Mar 30, 2016 | 67.04 | 67.74 | 66.87 | 66.98 | 848,882 | -0.08(-0.12%) |
Mar 29, 2016 | 66.05 | 67.06 | 65.76 | 67.06 | 1,435,204 | +1.14(+1.73%) |
Mar 28, 2016 | 65.47 | 66.19 | 65.42 | 65.92 | 1,106,265 | +0.59(+0.91%) |
Mar 24, 2016 | 65.94 | 65.33 | 65.33 | 65.33 | 1,661,193 | -0.73(-1.10%) |
Mar 23, 2016 | 66.07 | 66.77 | 65.48 | 66.06 | 1,510,793 | -0.01(-0.01%) |
Mar 22, 2016 | 65.47 | 66.90 | 65.32 | 66.07 | 1,639,604 | +0.50(+0.76%) |
Mar 21, 2016 | 66.38 | 66.56 | 65.22 | 65.57 | 1,520,138 | -1.49(-2.23%) |
Mar 18, 2016 | 66.73 | 67.17 | 66.35 | 67.06 | 2,076,745 | +0.02(+0.03%) |
Mar 17, 2016 | 65.81 | 67.26 | 65.64 | 67.04 | 1,890,918 | +1.02(+1.54%) |
Mar 16, 2016 | 65.51 | 66.29 | 65.10 | 66.02 | 1,146,182 | +0.36(+0.54%) |
Mar 15, 2016 | 64.27 | 66.00 | 64.13 | 65.66 | 1,584,780 | +1.14(+1.77%) |
Mar 14, 2016 | 64.72 | 65.04 | 64.22 | 64.52 | 1,330,971 | -0.37(-0.57%) |
Mar 11, 2016 | 64.25 | 65.07 | 63.73 | 64.89 | 1,898,519 | +0.93(+1.46%) |
Mar 10, 2016 | 64.48 | 64.64 | 63.40 | 63.96 | 2,300,469 | -0.32(-0.49%) |
Mar 09, 2016 | 62.96 | 64.39 | 62.59 | 64.27 | 2,550,174 | +1.28(+2.04%) |
Mar 08, 2016 | 62.02 | 63.04 | 61.75 | 62.99 | 2,112,315 | +1.10(+1.78%) |
Mar 07, 2016 | 61.14 | 61.92 | 61.10 | 61.89 | 1,534,724 | +0.44(+0.71%) |
Mar 04, 2016 | 61.45 | 61.73 | 60.55 | 61.45 | 2,154,195 | -0.29(-0.46%) |
Mar 03, 2016 | 62.03 | 62.04 | 60.80 | 61.74 | 1,600,884 | -0.09(-0.15%) |
Mar 02, 2016 | 61.14 | 61.94 | 60.72 | 61.83 | 1,661,981 | +0.50(+0.81%) |
Mar 01, 2016 | 59.54 | 61.33 | 59.24 | 61.33 | 2,631,127 | +2.00(+3.36%) |
Feb 29, 2016 | 59.35 | 59.91 | 59.00 | 59.34 | 3,665,140 | +0.09(+0.15%) |
Feb 26, 2016 | 61.24 | 61.38 | 57.73 | 59.25 | 3,578,329 | -2.18(-3.54%) |
Feb 25, 2016 | 61.08 | 61.68 | 60.69 | 61.42 | 1,739,597 | +1.01(+1.68%) |
Feb 24, 2016 | 60.48 | 60.84 | 59.14 | 60.41 | 1,687,818 | -0.38(-0.62%) |
Feb 23, 2016 | 61.16 | 61.91 | 60.58 | 60.78 | 1,551,635 | -0.43(-0.70%) |
Feb 22, 2016 | 61.57 | 62.06 | 61.10 | 61.21 | 1,365,921 | +0.11(+0.18%) |
Feb 19, 2016 | 60.04 | 61.59 | 59.89 | 61.10 | 1,538,857 | +1.14(+1.90%) |
Feb 18, 2016 | 59.85 | 60.45 | 59.28 | 59.96 | 1,814,922 | +0.10(+0.16%) |
Feb 17, 2016 | 60.66 | 61.13 | 59.75 | 59.86 | 1,571,570 | -0.47(-0.78%) |
Feb 16, 2016 | 59.82 | 60.60 | 59.35 | 60.33 | 1,368,957 | +0.87(+1.46%) |
Feb 12, 2016 | 58.62 | 59.46 | 59.46 | 59.46 | 1,343,645 | +1.62(+2.80%) |
Feb 11, 2016 | 57.90 | 58.46 | 57.35 | 57.84 | 2,275,901 | -0.64(-1.09%) |
Feb 10, 2016 | 58.12 | 58.95 | 57.41 | 58.48 | 2,195,236 | +0.59(+1.01%) |
Feb 09, 2016 | 58.29 | 58.83 | 57.30 | 57.90 | 2,571,746 | -1.01(-1.71%) |
Feb 08, 2016 | 60.84 | 61.00 | 58.32 | 58.90 | 3,590,779 | -2.45(-4.00%) |
Feb 05, 2016 | 60.78 | 61.71 | 60.41 | 61.35 | 1,772,016 | +0.31(+0.50%) |
Feb 04, 2016 | 60.33 | 61.51 | 59.92 | 61.05 | 1,418,321 | +0.39(+0.64%) |
Feb 03, 2016 | 60.00 | 60.78 | 59.94 | 60.66 | 2,397,899 | +0.92(+1.55%) |
Feb 02, 2016 | 59.65 | 60.09 | 59.09 | 59.73 | 1,447,151 | -0.02(-0.03%) |