Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.69 | 65.69 | 64.48 | 64.85 | 3,944,591 | -0.80(-1.22%) |
Apr 28, 2016 | 65.35 | 65.82 | 64.97 | 65.64 | 5,105,096 | -0.04(-0.07%) |
Apr 27, 2016 | 65.70 | 66.25 | 65.10 | 65.69 | 4,298,948 | +0.21(+0.31%) |
Apr 26, 2016 | 65.78 | 67.22 | 65.33 | 65.48 | 6,228,879 | -1.43(-2.14%) |
Apr 25, 2016 | 66.50 | 66.97 | 66.24 | 66.92 | 4,387,162 | +0.09(+0.14%) |
Apr 22, 2016 | 66.19 | 66.92 | 66.05 | 66.82 | 3,141,528 | +0.39(+0.59%) |
Apr 21, 2016 | 66.25 | 67.05 | 66.03 | 66.43 | 3,827,953 | +0.25(+0.38%) |
Apr 20, 2016 | 66.35 | 66.77 | 65.74 | 66.18 | 4,716,471 | -0.15(-0.22%) |
Apr 19, 2016 | 66.61 | 67.40 | 65.80 | 66.32 | 4,448,898 | +0.03(+0.04%) |
Apr 18, 2016 | 64.89 | 66.33 | 64.55 | 66.30 | 4,762,938 | +1.45(+2.24%) |
Apr 15, 2016 | 64.92 | 65.46 | 64.47 | 64.85 | 3,502,969 | -0.09(-0.13%) |
Apr 14, 2016 | 64.65 | 65.10 | 64.22 | 64.93 | 3,519,976 | +0.40(+0.63%) |
Apr 13, 2016 | 64.16 | 64.59 | 63.60 | 64.53 | 2,727,320 | +0.51(+0.79%) |
Apr 12, 2016 | 63.34 | 64.64 | 63.13 | 64.02 | 3,319,338 | +0.53(+0.84%) |
Apr 11, 2016 | 63.94 | 64.17 | 63.36 | 63.49 | 3,903,201 | -0.38(-0.59%) |
Apr 08, 2016 | 64.63 | 64.63 | 63.41 | 63.87 | 3,756,723 | -0.17(-0.27%) |
Apr 07, 2016 | 63.97 | 64.53 | 63.40 | 64.04 | 4,337,656 | -0.15(-0.23%) |
Apr 06, 2016 | 62.50 | 64.44 | 62.50 | 64.19 | 6,603,090 | +1.48(+2.35%) |
Apr 05, 2016 | 62.49 | 63.23 | 62.23 | 62.71 | 4,183,533 | -0.12(-0.19%) |
Apr 04, 2016 | 63.16 | 63.35 | 62.58 | 62.83 | 3,257,014 | -0.21(-0.33%) |
Apr 01, 2016 | 61.47 | 63.28 | 61.41 | 63.03 | 4,756,380 | +1.21(+1.96%) |
Mar 31, 2016 | 61.62 | 62.10 | 61.04 | 61.82 | 4,286,288 | +0.20(+0.32%) |
Mar 30, 2016 | 61.80 | 62.10 | 61.02 | 61.63 | 3,588,634 | +0.07(+0.11%) |
Mar 29, 2016 | 60.73 | 61.76 | 60.67 | 61.56 | 4,443,271 | +0.93(+1.53%) |
Mar 28, 2016 | 61.26 | 61.36 | 60.42 | 60.63 | 3,100,455 | -0.43(-0.70%) |
Mar 24, 2016 | 60.66 | 61.06 | 61.06 | 61.06 | 3,369,512 | -0.04(-0.07%) |
Mar 23, 2016 | 61.96 | 62.01 | 60.88 | 61.10 | 4,524,416 | -0.64(-1.04%) |
Mar 22, 2016 | 60.28 | 62.02 | 60.24 | 61.75 | 8,916,588 | +1.43(+2.38%) |
Mar 21, 2016 | 60.79 | 61.00 | 59.96 | 60.31 | 6,872,098 | -0.60(-0.99%) |
Mar 18, 2016 | 59.41 | 61.00 | 59.29 | 60.91 | 11,800,972 | +1.62(+2.74%) |
Mar 17, 2016 | 62.01 | 62.12 | 58.28 | 59.29 | 17,961,944 | -2.94(-4.72%) |
Mar 16, 2016 | 61.21 | 62.59 | 61.10 | 62.23 | 6,158,163 | +1.06(+1.74%) |
Mar 15, 2016 | 61.52 | 61.82 | 59.76 | 61.16 | 16,013,197 | -2.29(-3.61%) |
Mar 14, 2016 | 63.76 | 64.05 | 63.35 | 63.46 | 3,729,320 | -0.64(-0.99%) |
Mar 11, 2016 | 63.08 | 64.35 | 62.84 | 64.09 | 4,108,316 | +1.40(+2.23%) |
Mar 10, 2016 | 63.53 | 63.71 | 62.18 | 62.69 | 5,147,348 | -0.45(-0.71%) |
Mar 09, 2016 | 63.11 | 63.48 | 62.67 | 63.14 | 2,762,832 | +0.46(+0.74%) |
Mar 08, 2016 | 62.62 | 64.00 | 62.58 | 62.67 | 3,815,732 | -0.34(-0.54%) |
Mar 07, 2016 | 62.82 | 63.50 | 62.50 | 63.02 | 4,010,205 | -0.17(-0.27%) |
Mar 04, 2016 | 62.99 | 63.58 | 62.59 | 63.19 | 4,055,155 | +0.30(+0.48%) |
Mar 03, 2016 | 63.36 | 63.44 | 62.31 | 62.89 | 5,272,243 | -0.66(-1.04%) |
Mar 02, 2016 | 62.44 | 63.58 | 62.19 | 63.55 | 7,849,078 | +1.10(+1.76%) |
Mar 01, 2016 | 62.36 | 62.51 | 61.70 | 62.45 | 5,289,978 | +0.64(+1.03%) |
Feb 29, 2016 | 62.99 | 62.99 | 61.80 | 61.82 | 6,673,934 | -1.37(-2.17%) |
Feb 26, 2016 | 64.75 | 65.07 | 63.03 | 63.19 | 5,599,929 | -1.05(-1.63%) |
Feb 25, 2016 | 63.76 | 64.30 | 63.34 | 64.24 | 5,016,656 | +0.62(+0.97%) |
Feb 24, 2016 | 62.96 | 63.77 | 62.37 | 63.62 | 4,235,100 | +0.54(+0.86%) |
Feb 23, 2016 | 62.76 | 63.96 | 62.73 | 63.08 | 5,137,938 | +0.39(+0.63%) |
Feb 22, 2016 | 62.60 | 63.22 | 61.90 | 62.68 | 6,606,849 | +0.34(+0.55%) |
Feb 19, 2016 | 62.41 | 62.73 | 61.99 | 62.34 | 7,746,536 | -0.74(-1.17%) |
Feb 18, 2016 | 63.03 | 64.00 | 62.81 | 63.08 | 6,546,431 | -1.04(-1.62%) |
Feb 17, 2016 | 63.54 | 64.32 | 62.75 | 64.12 | 4,659,074 | +1.16(+1.84%) |
Feb 16, 2016 | 61.77 | 63.03 | 61.76 | 62.96 | 5,603,872 | +1.77(+2.89%) |
Feb 12, 2016 | 61.45 | 61.19 | 61.19 | 61.19 | 7,375,910 | -0.13(-0.21%) |
Feb 11, 2016 | 61.99 | 62.36 | 60.81 | 61.32 | 6,319,204 | -1.42(-2.26%) |
Feb 10, 2016 | 63.30 | 64.28 | 62.66 | 62.73 | 5,530,401 | -0.14(-0.22%) |
Feb 09, 2016 | 62.61 | 63.91 | 62.00 | 62.87 | 6,051,977 | -0.38(-0.61%) |
Feb 08, 2016 | 62.71 | 63.59 | 62.10 | 63.26 | 5,100,303 | -0.11(-0.18%) |
Feb 05, 2016 | 63.23 | 64.65 | 62.71 | 63.37 | 7,404,034 | +0.03(+0.05%) |
Feb 04, 2016 | 64.76 | 65.25 | 62.62 | 63.33 | 7,435,031 | -1.54(-2.38%) |
Feb 03, 2016 | 65.19 | 66.12 | 63.27 | 64.88 | 8,170,671 | -0.18(-0.28%) |
Feb 02, 2016 | 66.21 | 66.76 | 64.88 | 65.05 | 5,634,635 | -1.79(-2.68%) |