Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 68.96 | 68.98 | 68.90 | 68.98 | 984,217 | +0.07(+0.10%) |
Apr 28, 2016 | 68.89 | 68.96 | 68.88 | 68.91 | 3,091,618 | +0.04(+0.06%) |
Apr 27, 2016 | 68.84 | 68.88 | 68.77 | 68.87 | 960,040 | +0.12(+0.17%) |
Apr 26, 2016 | 68.84 | 68.84 | 68.74 | 68.75 | 1,252,254 | -0.09(-0.14%) |
Apr 25, 2016 | 68.85 | 68.88 | 68.83 | 68.84 | 840,594 | -0.01(-0.01%) |
Apr 22, 2016 | 68.88 | 68.94 | 68.84 | 68.85 | 3,761,034 | +0.01(+0.01%) |
Apr 21, 2016 | 68.84 | 68.88 | 68.81 | 68.84 | 1,287,884 | +0.01(+0.01%) |
Apr 20, 2016 | 68.97 | 68.98 | 68.84 | 68.84 | 2,535,686 | -0.10(-0.15%) |
Apr 19, 2016 | 68.97 | 68.98 | 68.94 | 68.94 | 936,761 | -0.03(-0.04%) |
Apr 18, 2016 | 68.97 | 68.99 | 68.93 | 68.96 | 1,153,919 | -0.02(-0.02%) |
Apr 15, 2016 | 68.96 | 69.01 | 68.91 | 68.98 | 1,635,440 | +0.09(+0.12%) |
Apr 14, 2016 | 68.91 | 68.95 | 68.88 | 68.90 | 1,079,489 | -0.02(-0.02%) |
Apr 13, 2016 | 68.96 | 68.96 | 68.90 | 68.91 | 2,090,985 | -0.03(-0.05%) |
Apr 12, 2016 | 69.00 | 69.02 | 68.94 | 68.95 | 1,852,072 | -0.08(-0.11%) |
Apr 11, 2016 | 69.00 | 69.05 | 69.00 | 69.02 | 1,235,697 | -0.03(-0.05%) |
Apr 08, 2016 | 69.04 | 69.06 | 69.01 | 69.06 | 1,263,193 | -0.01(-0.01%) |
Apr 07, 2016 | 69.02 | 69.07 | 68.97 | 69.07 | 1,046,738 | +0.09(+0.14%) |
Apr 06, 2016 | 68.97 | 69.02 | 68.92 | 68.97 | 1,981,982 | -0.05(-0.07%) |
Apr 05, 2016 | 68.99 | 69.03 | 68.90 | 69.02 | 3,355,299 | +0.13(+0.19%) |
Apr 04, 2016 | 68.89 | 68.94 | 68.86 | 68.90 | 1,888,681 | +0.01(+0.01%) |
Apr 01, 2016 | 68.90 | 68.90 | 68.80 | 68.89 | 2,191,546 | -0.03(-0.04%) |
Mar 31, 2016 | 68.87 | 68.92 | 68.83 | 68.92 | 1,477,543 | +0.09(+0.12%) |
Mar 30, 2016 | 68.78 | 68.85 | 68.76 | 68.83 | 1,195,518 | +0.03(+0.04%) |
Mar 29, 2016 | 68.64 | 68.81 | 68.63 | 68.80 | 1,359,153 | +0.20(+0.29%) |
Mar 28, 2016 | 68.57 | 68.62 | 68.57 | 68.61 | 1,125,269 | +0.04(+0.06%) |
Mar 24, 2016 | 68.63 | 68.57 | 68.57 | 68.57 | 895,851 | +0.00(+0.00%) |
Mar 23, 2016 | 68.56 | 68.61 | 68.53 | 68.57 | 969,207 | +0.01(+0.01%) |
Mar 22, 2016 | 68.67 | 68.67 | 68.54 | 68.56 | 1,079,532 | -0.07(-0.10%) |
Mar 21, 2016 | 68.63 | 68.65 | 68.58 | 68.63 | 1,603,475 | -0.08(-0.11%) |
Mar 18, 2016 | 68.72 | 68.73 | 68.64 | 68.70 | 1,755,232 | +0.02(+0.02%) |
Mar 17, 2016 | 68.65 | 68.69 | 68.60 | 68.69 | 1,075,987 | +0.09(+0.12%) |
Mar 16, 2016 | 68.36 | 68.62 | 68.34 | 68.60 | 896,252 | +0.18(+0.26%) |
Mar 15, 2016 | 68.45 | 68.46 | 68.37 | 68.42 | 1,077,765 | +0.03(+0.05%) |
Mar 14, 2016 | 68.38 | 68.41 | 68.35 | 68.39 | 1,113,868 | +0.03(+0.04%) |
Mar 11, 2016 | 68.39 | 68.39 | 68.33 | 68.36 | 1,400,434 | -0.02(-0.03%) |
Mar 10, 2016 | 68.39 | 68.46 | 68.38 | 68.38 | 1,315,753 | -0.07(-0.10%) |
Mar 09, 2016 | 68.43 | 68.45 | 68.41 | 68.45 | 890,113 | -0.03(-0.05%) |
Mar 08, 2016 | 68.47 | 68.51 | 68.42 | 68.48 | 1,049,153 | +0.07(+0.10%) |
Mar 07, 2016 | 68.43 | 68.43 | 68.37 | 68.41 | 1,090,305 | -0.05(-0.07%) |
Mar 04, 2016 | 68.42 | 68.50 | 68.40 | 68.46 | 1,766,673 | -0.05(-0.07%) |
Mar 03, 2016 | 68.45 | 68.55 | 68.42 | 68.51 | 4,462,795 | +0.04(+0.06%) |
Mar 02, 2016 | 68.45 | 68.48 | 68.39 | 68.47 | 1,700,968 | -0.02(-0.02%) |
Mar 01, 2016 | 68.63 | 68.64 | 68.45 | 68.49 | 1,739,796 | -0.12(-0.18%) |
Feb 29, 2016 | 68.58 | 68.61 | 68.53 | 68.61 | 2,891,118 | +0.04(+0.06%) |
Feb 26, 2016 | 68.64 | 68.64 | 68.53 | 68.57 | 1,115,361 | -0.11(-0.16%) |
Feb 25, 2016 | 68.67 | 68.70 | 68.61 | 68.68 | 967,666 | +0.08(+0.11%) |
Feb 24, 2016 | 68.67 | 68.72 | 68.58 | 68.60 | 1,240,127 | +0.00(+0.00%) |
Feb 23, 2016 | 68.54 | 68.63 | 68.52 | 68.60 | 1,578,436 | +0.04(+0.06%) |
Feb 22, 2016 | 68.57 | 68.58 | 68.51 | 68.56 | 889,824 | +0.01(+0.01%) |
Feb 19, 2016 | 68.58 | 68.60 | 68.54 | 68.55 | 823,563 | -0.06(-0.09%) |
Feb 18, 2016 | 68.47 | 68.62 | 68.47 | 68.61 | 1,256,843 | +0.09(+0.12%) |
Feb 17, 2016 | 68.51 | 68.52 | 68.43 | 68.52 | 910,863 | -0.03(-0.05%) |
Feb 16, 2016 | 68.53 | 68.58 | 68.52 | 68.56 | 1,155,269 | -0.03(-0.04%) |
Feb 12, 2016 | 68.69 | 68.58 | 68.58 | 68.58 | 1,672,107 | -0.12(-0.17%) |
Feb 11, 2016 | 68.75 | 68.81 | 68.70 | 68.70 | 1,395,812 | +0.02(+0.02%) |
Feb 10, 2016 | 68.63 | 68.69 | 68.57 | 68.69 | 1,225,621 | +0.04(+0.06%) |
Feb 09, 2016 | 68.71 | 68.71 | 68.60 | 68.64 | 1,037,842 | +0.00(+0.00%) |
Feb 08, 2016 | 68.57 | 68.65 | 68.56 | 68.64 | 1,182,789 | +0.10(+0.15%) |
Feb 05, 2016 | 68.52 | 68.56 | 68.47 | 68.54 | 878,869 | -0.03(-0.05%) |
Feb 04, 2016 | 68.55 | 68.58 | 68.52 | 68.58 | 1,363,026 | +0.04(+0.06%) |
Feb 03, 2016 | 68.50 | 68.57 | 68.46 | 68.53 | 1,520,294 | +0.04(+0.06%) |
Feb 02, 2016 | 68.42 | 68.49 | 68.40 | 68.49 | 1,872,604 | +0.15(+0.22%) |