Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.45 | 63.64 | 62.68 | 63.25 | 96,012 | -0.29(-0.45%) |
Apr 28, 2016 | 63.22 | 63.91 | 62.84 | 63.53 | 119,093 | +0.00(+0.00%) |
Apr 27, 2016 | 63.55 | 63.92 | 63.24 | 63.53 | 73,523 | -0.63(-0.99%) |
Apr 26, 2016 | 64.16 | 64.31 | 63.28 | 64.17 | 97,552 | +0.36(+0.56%) |
Apr 25, 2016 | 63.30 | 63.88 | 63.02 | 63.81 | 81,339 | +0.56(+0.89%) |
Apr 22, 2016 | 63.76 | 64.08 | 62.82 | 63.25 | 136,673 | -0.77(-1.21%) |
Apr 21, 2016 | 64.43 | 64.43 | 63.70 | 64.02 | 80,264 | -0.29(-0.45%) |
Apr 20, 2016 | 64.70 | 64.70 | 64.04 | 64.31 | 99,036 | +0.27(+0.42%) |
Apr 19, 2016 | 64.68 | 64.86 | 63.40 | 64.04 | 94,041 | -0.27(-0.42%) |
Apr 18, 2016 | 64.19 | 64.52 | 63.89 | 64.31 | 91,020 | +0.77(+1.22%) |
Apr 15, 2016 | 62.93 | 63.89 | 62.87 | 63.53 | 83,239 | +0.57(+0.91%) |
Apr 14, 2016 | 63.30 | 63.57 | 62.54 | 62.96 | 124,107 | +0.31(+0.49%) |
Apr 13, 2016 | 62.01 | 62.81 | 62.01 | 62.65 | 91,683 | +1.27(+2.07%) |
Apr 12, 2016 | 61.57 | 61.61 | 60.89 | 61.38 | 72,232 | +0.07(+0.11%) |
Apr 11, 2016 | 61.84 | 62.43 | 61.20 | 61.32 | 218,722 | +0.25(+0.41%) |
Apr 08, 2016 | 61.76 | 61.97 | 60.87 | 61.07 | 72,338 | -0.52(-0.84%) |
Apr 07, 2016 | 61.91 | 62.03 | 61.42 | 61.58 | 155,435 | -0.82(-1.32%) |
Apr 06, 2016 | 61.88 | 62.44 | 61.57 | 62.41 | 315,187 | +0.28(+0.45%) |
Apr 05, 2016 | 62.21 | 62.57 | 62.04 | 62.13 | 215,538 | -1.31(-2.06%) |
Apr 04, 2016 | 63.27 | 63.67 | 62.90 | 63.44 | 200,806 | -0.39(-0.61%) |
Apr 01, 2016 | 63.89 | 64.09 | 63.52 | 63.82 | 190,988 | -0.36(-0.56%) |
Mar 31, 2016 | 65.52 | 65.65 | 64.18 | 64.18 | 132,534 | -1.18(-1.80%) |
Mar 30, 2016 | 64.43 | 65.63 | 64.43 | 65.36 | 203,426 | +0.95(+1.48%) |
Mar 29, 2016 | 64.05 | 64.85 | 63.92 | 64.41 | 133,104 | +0.17(+0.26%) |
Mar 28, 2016 | 64.39 | 64.50 | 63.93 | 64.24 | 227,622 | -0.09(-0.14%) |
Mar 24, 2016 | 63.79 | 64.33 | 64.33 | 64.33 | 97,319 | +0.10(+0.15%) |
Mar 23, 2016 | 63.93 | 64.57 | 63.72 | 64.23 | 108,053 | +0.78(+1.23%) |
Mar 22, 2016 | 62.75 | 63.66 | 62.75 | 63.45 | 121,691 | +0.23(+0.36%) |
Mar 21, 2016 | 64.10 | 64.30 | 62.96 | 63.22 | 78,469 | -1.10(-1.71%) |
Mar 18, 2016 | 63.89 | 64.45 | 63.42 | 64.32 | 183,112 | +0.39(+0.60%) |
Mar 17, 2016 | 62.58 | 64.12 | 62.47 | 63.93 | 176,556 | +1.52(+2.43%) |
Mar 16, 2016 | 61.60 | 62.69 | 61.60 | 62.41 | 154,848 | +1.06(+1.73%) |
Mar 15, 2016 | 60.42 | 61.45 | 60.25 | 61.35 | 175,275 | +0.85(+1.41%) |
Mar 14, 2016 | 59.93 | 60.82 | 59.84 | 60.50 | 144,003 | +0.58(+0.98%) |
Mar 11, 2016 | 59.50 | 60.09 | 59.43 | 59.92 | 125,184 | +0.85(+1.44%) |
Mar 10, 2016 | 60.13 | 60.28 | 58.78 | 59.07 | 53,857 | -0.67(-1.13%) |
Mar 09, 2016 | 59.57 | 60.08 | 58.88 | 59.74 | 75,755 | +0.48(+0.80%) |
Mar 08, 2016 | 59.88 | 59.88 | 59.20 | 59.26 | 94,780 | -0.92(-1.53%) |
Mar 07, 2016 | 61.01 | 61.01 | 60.01 | 60.19 | 112,981 | -1.31(-2.13%) |
Mar 04, 2016 | 60.68 | 61.83 | 60.38 | 61.49 | 126,451 | +0.93(+1.54%) |
Mar 03, 2016 | 60.86 | 60.98 | 60.07 | 60.56 | 59,330 | -0.50(-0.81%) |
Mar 02, 2016 | 61.35 | 61.66 | 60.80 | 61.06 | 136,445 | -0.75(-1.22%) |
Mar 01, 2016 | 59.94 | 61.93 | 59.67 | 61.81 | 284,089 | +2.46(+4.14%) |
Feb 29, 2016 | 60.06 | 60.30 | 59.33 | 59.35 | 125,680 | -1.29(-2.12%) |
Feb 26, 2016 | 60.42 | 60.84 | 60.23 | 60.64 | 92,683 | +0.37(+0.61%) |
Feb 25, 2016 | 59.26 | 60.33 | 59.22 | 60.28 | 139,843 | +0.64(+1.08%) |
Feb 24, 2016 | 59.31 | 59.93 | 58.79 | 59.63 | 118,130 | +0.00(+0.00%) |
Feb 23, 2016 | 59.85 | 59.94 | 59.45 | 59.63 | 115,239 | -0.34(-0.56%) |
Feb 22, 2016 | 59.80 | 60.30 | 59.63 | 59.97 | 134,267 | +1.03(+1.75%) |
Feb 19, 2016 | 58.17 | 58.95 | 58.17 | 58.94 | 138,456 | +0.54(+0.93%) |
Feb 18, 2016 | 58.67 | 59.01 | 58.33 | 58.39 | 114,087 | -0.69(-1.17%) |
Feb 17, 2016 | 58.38 | 59.72 | 58.38 | 59.09 | 287,928 | +0.57(+0.98%) |
Feb 16, 2016 | 56.81 | 58.71 | 56.78 | 58.51 | 268,813 | +2.14(+3.80%) |
Feb 12, 2016 | 55.52 | 56.37 | 56.37 | 56.37 | 205,182 | +0.73(+1.31%) |
Feb 11, 2016 | 55.63 | 57.12 | 53.47 | 55.64 | 267,648 | +1.74(+3.23%) |
Feb 10, 2016 | 54.33 | 54.73 | 53.72 | 53.90 | 393,877 | -0.23(-0.42%) |
Feb 09, 2016 | 55.15 | 55.67 | 53.91 | 54.13 | 184,829 | -1.30(-2.35%) |
Feb 08, 2016 | 56.15 | 56.15 | 54.58 | 55.43 | 252,677 | -1.51(-2.65%) |
Feb 05, 2016 | 59.45 | 59.51 | 56.48 | 56.94 | 224,852 | -2.36(-3.98%) |
Feb 04, 2016 | 59.20 | 59.58 | 58.86 | 59.30 | 331,277 | -0.40(-0.68%) |
Feb 03, 2016 | 61.89 | 61.89 | 59.14 | 59.71 | 319,084 | -1.90(-3.08%) |
Feb 02, 2016 | 61.06 | 62.85 | 61.06 | 61.61 | 456,484 | +0.01(+0.02%) |