Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.15 | 69.18 | 69.10 | 69.18 | 981,390 | +0.07(+0.10%) |
Apr 28, 2016 | 69.09 | 69.16 | 69.08 | 69.11 | 3,082,739 | +0.04(+0.06%) |
Apr 27, 2016 | 69.04 | 69.08 | 68.97 | 69.07 | 957,283 | +0.12(+0.17%) |
Apr 26, 2016 | 69.04 | 69.04 | 68.94 | 68.95 | 1,248,658 | -0.09(-0.14%) |
Apr 25, 2016 | 69.05 | 69.08 | 69.03 | 69.04 | 838,179 | -0.01(-0.01%) |
Apr 22, 2016 | 69.08 | 69.14 | 69.03 | 69.05 | 3,750,232 | +0.01(+0.01%) |
Apr 21, 2016 | 69.03 | 69.08 | 69.00 | 69.04 | 1,284,185 | +0.01(+0.01%) |
Apr 20, 2016 | 69.17 | 69.18 | 69.03 | 69.03 | 2,528,403 | -0.10(-0.15%) |
Apr 19, 2016 | 69.17 | 69.18 | 69.14 | 69.14 | 934,070 | -0.03(-0.04%) |
Apr 18, 2016 | 69.17 | 69.19 | 69.13 | 69.16 | 1,150,605 | -0.02(-0.02%) |
Apr 15, 2016 | 69.15 | 69.21 | 69.11 | 69.18 | 1,630,743 | +0.09(+0.12%) |
Apr 14, 2016 | 69.11 | 69.15 | 69.08 | 69.09 | 1,076,389 | -0.02(-0.02%) |
Apr 13, 2016 | 69.15 | 69.16 | 69.10 | 69.11 | 2,084,979 | -0.03(-0.05%) |
Apr 12, 2016 | 69.20 | 69.21 | 69.14 | 69.15 | 1,846,752 | -0.08(-0.11%) |
Apr 11, 2016 | 69.20 | 69.25 | 69.20 | 69.22 | 1,232,148 | -0.03(-0.05%) |
Apr 08, 2016 | 69.24 | 69.26 | 69.21 | 69.26 | 1,259,565 | -0.01(-0.01%) |
Apr 07, 2016 | 69.21 | 69.27 | 69.17 | 69.27 | 1,043,732 | +0.09(+0.14%) |
Apr 06, 2016 | 69.17 | 69.21 | 69.12 | 69.17 | 1,976,289 | -0.05(-0.07%) |
Apr 05, 2016 | 69.19 | 69.23 | 69.10 | 69.22 | 3,345,662 | +0.13(+0.19%) |
Apr 04, 2016 | 69.09 | 69.14 | 69.06 | 69.09 | 1,883,256 | +0.01(+0.01%) |
Apr 01, 2016 | 69.09 | 69.09 | 69.00 | 69.09 | 2,185,251 | -0.03(-0.04%) |
Mar 31, 2016 | 69.07 | 69.12 | 69.03 | 69.11 | 1,473,298 | +0.09(+0.12%) |
Mar 30, 2016 | 68.98 | 69.05 | 68.96 | 69.03 | 1,192,084 | +0.03(+0.04%) |
Mar 29, 2016 | 68.84 | 69.01 | 68.82 | 69.00 | 1,355,249 | +0.20(+0.29%) |
Mar 28, 2016 | 68.76 | 68.82 | 68.76 | 68.81 | 1,122,037 | +0.04(+0.06%) |
Mar 24, 2016 | 68.82 | 68.76 | 68.76 | 68.76 | 893,278 | +0.00(+0.00%) |
Mar 23, 2016 | 68.75 | 68.81 | 68.73 | 68.76 | 966,423 | +0.01(+0.01%) |
Mar 22, 2016 | 68.87 | 68.87 | 68.74 | 68.75 | 1,076,431 | -0.07(-0.10%) |
Mar 21, 2016 | 68.83 | 68.85 | 68.78 | 68.82 | 1,598,870 | -0.08(-0.11%) |
Mar 18, 2016 | 68.92 | 68.93 | 68.84 | 68.90 | 1,750,190 | +0.02(+0.02%) |
Mar 17, 2016 | 68.85 | 68.88 | 68.80 | 68.88 | 1,072,896 | +0.09(+0.12%) |
Mar 16, 2016 | 68.56 | 68.81 | 68.54 | 68.80 | 893,678 | +0.18(+0.26%) |
Mar 15, 2016 | 68.64 | 68.66 | 68.57 | 68.62 | 1,074,669 | +0.03(+0.05%) |
Mar 14, 2016 | 68.57 | 68.61 | 68.55 | 68.58 | 1,110,669 | +0.03(+0.04%) |
Mar 11, 2016 | 68.59 | 68.59 | 68.53 | 68.56 | 1,396,411 | -0.02(-0.03%) |
Mar 10, 2016 | 68.59 | 68.66 | 68.57 | 68.57 | 1,311,974 | -0.07(-0.10%) |
Mar 09, 2016 | 68.63 | 68.65 | 68.61 | 68.64 | 887,557 | -0.03(-0.05%) |
Mar 08, 2016 | 68.67 | 68.71 | 68.62 | 68.68 | 1,046,139 | +0.07(+0.10%) |
Mar 07, 2016 | 68.63 | 68.63 | 68.57 | 68.61 | 1,087,173 | -0.05(-0.07%) |
Mar 04, 2016 | 68.62 | 68.69 | 68.60 | 68.66 | 1,761,599 | -0.05(-0.07%) |
Mar 03, 2016 | 68.64 | 68.75 | 68.62 | 68.71 | 4,449,976 | +0.04(+0.06%) |
Mar 02, 2016 | 68.64 | 68.68 | 68.59 | 68.67 | 1,696,083 | -0.02(-0.02%) |
Mar 01, 2016 | 68.82 | 68.84 | 68.64 | 68.69 | 1,734,799 | -0.12(-0.18%) |
Feb 29, 2016 | 68.78 | 68.81 | 68.73 | 68.81 | 2,882,814 | +0.04(+0.06%) |
Feb 26, 2016 | 68.84 | 68.84 | 68.73 | 68.76 | 1,112,157 | -0.11(-0.16%) |
Feb 25, 2016 | 68.87 | 68.90 | 68.81 | 68.88 | 964,886 | +0.08(+0.11%) |
Feb 24, 2016 | 68.87 | 68.91 | 68.78 | 68.80 | 1,236,565 | +0.00(+0.00%) |
Feb 23, 2016 | 68.74 | 68.83 | 68.71 | 68.80 | 1,573,902 | +0.04(+0.06%) |
Feb 22, 2016 | 68.76 | 68.77 | 68.71 | 68.76 | 887,268 | +0.01(+0.01%) |
Feb 19, 2016 | 68.77 | 68.80 | 68.74 | 68.75 | 821,197 | -0.06(-0.09%) |
Feb 18, 2016 | 68.67 | 68.82 | 68.67 | 68.81 | 1,253,233 | +0.09(+0.12%) |
Feb 17, 2016 | 68.70 | 68.72 | 68.63 | 68.72 | 908,246 | -0.03(-0.05%) |
Feb 16, 2016 | 68.73 | 68.78 | 68.72 | 68.76 | 1,151,951 | -0.03(-0.04%) |
Feb 12, 2016 | 68.89 | 68.78 | 68.78 | 68.78 | 1,667,304 | -0.12(-0.17%) |
Feb 11, 2016 | 68.94 | 69.00 | 68.90 | 68.90 | 1,391,803 | +0.02(+0.02%) |
Feb 10, 2016 | 68.82 | 68.88 | 68.76 | 68.88 | 1,222,100 | +0.04(+0.06%) |
Feb 09, 2016 | 68.91 | 68.91 | 68.80 | 68.84 | 1,034,861 | +0.00(+0.00%) |
Feb 08, 2016 | 68.76 | 68.85 | 68.76 | 68.84 | 1,179,391 | +0.10(+0.15%) |
Feb 05, 2016 | 68.71 | 68.76 | 68.67 | 68.74 | 876,345 | -0.03(-0.05%) |
Feb 04, 2016 | 68.75 | 68.77 | 68.72 | 68.77 | 1,359,111 | +0.04(+0.06%) |
Feb 03, 2016 | 68.70 | 68.77 | 68.66 | 68.73 | 1,515,927 | +0.04(+0.06%) |
Feb 02, 2016 | 68.62 | 68.69 | 68.59 | 68.69 | 1,867,226 | +0.15(+0.22%) |