Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 66.78 | 67.34 | 66.31 | 67.09 | 692,452 | -0.09(-0.13%) |
Apr 28, 2016 | 67.29 | 68.05 | 66.87 | 67.17 | 529,791 | -0.64(-0.94%) |
Apr 27, 2016 | 67.83 | 68.33 | 67.21 | 67.81 | 620,091 | +0.03(+0.04%) |
Apr 26, 2016 | 67.58 | 67.84 | 66.92 | 67.78 | 1,147,344 | +0.45(+0.67%) |
Apr 25, 2016 | 67.30 | 67.46 | 66.94 | 67.34 | 662,059 | -0.18(-0.27%) |
Apr 22, 2016 | 67.70 | 68.24 | 67.04 | 67.52 | 779,947 | -0.18(-0.27%) |
Apr 21, 2016 | 68.58 | 68.82 | 67.60 | 67.70 | 688,253 | -0.88(-1.28%) |
Apr 20, 2016 | 68.11 | 68.78 | 67.96 | 68.57 | 903,596 | +0.69(+1.01%) |
Apr 19, 2016 | 67.75 | 68.39 | 67.17 | 67.89 | 904,980 | +0.00(+0.00%) |
Apr 18, 2016 | 66.72 | 68.12 | 66.52 | 67.89 | 969,771 | +0.47(+0.69%) |
Apr 15, 2016 | 67.36 | 67.82 | 66.64 | 67.42 | 1,067,621 | +0.90(+1.36%) |
Apr 14, 2016 | 64.78 | 69.14 | 64.76 | 66.52 | 2,374,992 | +2.27(+3.53%) |
Apr 13, 2016 | 63.28 | 64.41 | 63.26 | 64.25 | 970,218 | +1.63(+2.60%) |
Apr 12, 2016 | 61.98 | 62.80 | 61.74 | 62.62 | 526,635 | +0.85(+1.37%) |
Apr 11, 2016 | 61.82 | 62.55 | 61.48 | 61.78 | 547,773 | +0.42(+0.68%) |
Apr 08, 2016 | 62.18 | 62.65 | 61.13 | 61.36 | 1,033,100 | -0.23(-0.37%) |
Apr 07, 2016 | 62.93 | 63.18 | 60.96 | 61.59 | 977,519 | -2.14(-3.36%) |
Apr 06, 2016 | 63.19 | 63.84 | 62.90 | 63.73 | 681,102 | +0.60(+0.95%) |
Apr 05, 2016 | 63.03 | 64.06 | 62.79 | 63.13 | 785,756 | -0.70(-1.10%) |
Apr 04, 2016 | 63.40 | 64.47 | 63.06 | 63.83 | 801,075 | +0.48(+0.75%) |
Apr 01, 2016 | 62.86 | 63.60 | 62.19 | 63.36 | 924,758 | -0.08(-0.12%) |
Mar 31, 2016 | 63.57 | 63.87 | 63.04 | 63.43 | 587,276 | -0.36(-0.57%) |
Mar 30, 2016 | 63.58 | 64.71 | 63.31 | 63.80 | 616,733 | +0.41(+0.65%) |
Mar 29, 2016 | 63.13 | 63.43 | 62.08 | 63.39 | 921,546 | -0.13(-0.21%) |
Mar 28, 2016 | 63.42 | 63.85 | 62.51 | 63.52 | 610,164 | +0.07(+0.10%) |
Mar 24, 2016 | 62.86 | 63.45 | 63.45 | 63.45 | 730,024 | -0.16(-0.25%) |
Mar 23, 2016 | 63.94 | 64.34 | 63.36 | 63.61 | 655,615 | -0.32(-0.51%) |
Mar 22, 2016 | 63.19 | 64.15 | 62.59 | 63.94 | 707,083 | +0.37(+0.58%) |
Mar 21, 2016 | 62.82 | 63.88 | 62.17 | 63.57 | 599,748 | +0.87(+1.38%) |
Mar 18, 2016 | 62.36 | 63.32 | 62.07 | 62.70 | 1,282,933 | +0.63(+1.01%) |
Mar 17, 2016 | 62.31 | 62.41 | 60.99 | 62.07 | 1,267,301 | -0.52(-0.84%) |
Mar 16, 2016 | 62.94 | 63.23 | 61.90 | 62.60 | 1,131,616 | -0.37(-0.59%) |
Mar 15, 2016 | 63.10 | 63.59 | 62.76 | 62.97 | 852,069 | -0.74(-1.17%) |
Mar 14, 2016 | 63.32 | 64.09 | 63.07 | 63.71 | 542,810 | +0.14(+0.22%) |
Mar 11, 2016 | 62.55 | 63.79 | 62.22 | 63.57 | 981,384 | +1.75(+2.83%) |
Mar 10, 2016 | 62.65 | 63.01 | 61.29 | 61.82 | 1,475,809 | -0.16(-0.26%) |
Mar 09, 2016 | 62.80 | 63.21 | 61.75 | 61.98 | 776,113 | -0.68(-1.08%) |
Mar 08, 2016 | 63.18 | 63.27 | 62.39 | 62.65 | 860,755 | -0.89(-1.41%) |
Mar 07, 2016 | 64.05 | 64.41 | 63.19 | 63.55 | 1,206,302 | -1.08(-1.66%) |
Mar 04, 2016 | 64.28 | 65.12 | 63.68 | 64.62 | 1,091,465 | +0.45(+0.70%) |
Mar 03, 2016 | 63.09 | 64.18 | 62.65 | 64.18 | 1,135,474 | +1.08(+1.70%) |
Mar 02, 2016 | 62.06 | 63.11 | 61.60 | 63.10 | 1,071,759 | +1.25(+2.02%) |
Mar 01, 2016 | 59.64 | 62.02 | 59.30 | 61.85 | 1,584,530 | +3.27(+5.59%) |
Feb 29, 2016 | 60.36 | 60.74 | 58.54 | 58.58 | 854,771 | -1.94(-3.21%) |
Feb 26, 2016 | 59.65 | 61.20 | 59.19 | 60.52 | 1,765,245 | +1.24(+2.09%) |
Feb 25, 2016 | 57.14 | 59.53 | 57.14 | 59.28 | 2,198,396 | +2.39(+4.20%) |
Feb 24, 2016 | 55.99 | 56.95 | 55.10 | 56.89 | 1,203,948 | +0.03(+0.05%) |
Feb 23, 2016 | 58.13 | 58.13 | 56.45 | 56.87 | 839,344 | -1.51(-2.59%) |
Feb 22, 2016 | 58.30 | 59.19 | 58.16 | 58.38 | 1,121,438 | +1.40(+2.46%) |
Feb 19, 2016 | 56.14 | 57.33 | 55.69 | 56.98 | 1,177,549 | +0.32(+0.57%) |
Feb 18, 2016 | 57.98 | 58.23 | 56.37 | 56.66 | 736,379 | -1.29(-2.22%) |
Feb 17, 2016 | 57.60 | 58.42 | 57.32 | 57.94 | 1,335,234 | +1.01(+1.77%) |
Feb 16, 2016 | 56.49 | 57.29 | 55.77 | 56.93 | 1,390,010 | +1.35(+2.43%) |
Feb 12, 2016 | 54.59 | 55.58 | 55.58 | 55.58 | 1,326,524 | +1.71(+3.18%) |
Feb 11, 2016 | 54.23 | 54.93 | 53.61 | 53.87 | 1,028,637 | -1.95(-3.50%) |
Feb 10, 2016 | 55.42 | 56.88 | 55.12 | 55.82 | 1,435,265 | +0.70(+1.28%) |
Feb 09, 2016 | 55.98 | 56.43 | 54.01 | 55.11 | 3,357,019 | -1.91(-3.36%) |
Feb 08, 2016 | 59.31 | 59.35 | 56.50 | 57.03 | 1,863,823 | -3.23(-5.36%) |
Feb 05, 2016 | 63.73 | 64.08 | 59.25 | 60.25 | 2,445,051 | -3.50(-5.49%) |
Feb 04, 2016 | 63.46 | 64.71 | 63.17 | 63.76 | 1,545,777 | -0.10(-0.16%) |
Feb 03, 2016 | 63.21 | 64.10 | 60.84 | 63.86 | 1,457,558 | +1.19(+1.90%) |
Feb 02, 2016 | 63.63 | 63.69 | 62.37 | 62.67 | 740,484 | -1.90(-2.95%) |