Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.65 | 64.74 | 64.36 | 64.53 | 4,379 | -0.05(-0.08%) |
Apr 28, 2016 | 64.61 | 64.75 | 64.47 | 64.58 | 8,823 | -0.04(-0.06%) |
Apr 27, 2016 | 64.99 | 64.99 | 64.47 | 64.62 | 2,015 | +0.15(+0.23%) |
Apr 26, 2016 | 64.63 | 64.99 | 64.47 | 64.47 | 5,086 | +0.20(+0.31%) |
Apr 25, 2016 | 64.99 | 64.99 | 64.27 | 64.27 | 1,849 | -0.38(-0.59%) |
Apr 22, 2016 | 64.50 | 64.99 | 64.15 | 64.65 | 2,586 | +0.15(+0.23%) |
Apr 21, 2016 | 64.74 | 64.99 | 64.49 | 64.50 | 4,868 | -0.01(-0.02%) |
Apr 20, 2016 | 64.14 | 64.51 | 64.05 | 64.51 | 4,072 | +0.63(+0.99%) |
Apr 19, 2016 | 63.40 | 63.90 | 63.40 | 63.88 | 12,524 | +0.40(+0.63%) |
Apr 18, 2016 | 63.35 | 63.59 | 63.22 | 63.48 | 13,329 | +0.13(+0.21%) |
Apr 15, 2016 | 63.38 | 63.48 | 63.06 | 63.35 | 3,940 | -0.25(-0.39%) |
Apr 14, 2016 | 63.38 | 63.73 | 63.19 | 63.60 | 6,843 | +0.69(+1.10%) |
Apr 13, 2016 | 62.82 | 63.21 | 62.82 | 62.91 | 6,370 | +0.15(+0.24%) |
Apr 12, 2016 | 62.57 | 62.82 | 62.42 | 62.76 | 3,518 | +0.51(+0.82%) |
Apr 11, 2016 | 62.33 | 62.61 | 62.25 | 62.25 | 3,961 | -0.07(-0.11%) |
Apr 08, 2016 | 62.52 | 62.52 | 62.11 | 62.32 | 2,914 | +0.48(+0.78%) |
Apr 07, 2016 | 62.09 | 62.26 | 61.64 | 61.84 | 5,891 | -0.25(-0.40%) |
Apr 06, 2016 | 61.70 | 62.42 | 61.70 | 62.09 | 7,851 | +0.37(+0.60%) |
Apr 05, 2016 | 61.90 | 62.20 | 61.72 | 61.72 | 13,791 | -0.60(-0.96%) |
Apr 04, 2016 | 62.80 | 62.80 | 62.01 | 62.32 | 5,370 | -0.27(-0.43%) |
Apr 01, 2016 | 62.30 | 62.59 | 62.12 | 62.59 | 6,184 | -0.04(-0.06%) |
Mar 31, 2016 | 62.51 | 62.88 | 62.51 | 62.63 | 5,260 | +0.20(+0.32%) |
Mar 30, 2016 | 62.48 | 62.69 | 62.17 | 62.43 | 7,386 | +0.13(+0.21%) |
Mar 29, 2016 | 62.40 | 62.62 | 62.03 | 62.30 | 7,622 | -0.28(-0.45%) |
Mar 28, 2016 | 62.55 | 62.77 | 62.30 | 62.58 | 8,476 | -0.20(-0.32%) |
Mar 24, 2016 | 63.07 | 62.78 | 62.78 | 62.78 | 4,900 | -0.34(-0.54%) |
Mar 23, 2016 | 63.38 | 63.74 | 62.98 | 63.12 | 6,073 | -0.62(-0.97%) |
Mar 22, 2016 | 63.44 | 63.75 | 63.42 | 63.74 | 6,668 | +0.39(+0.62%) |
Mar 21, 2016 | 62.78 | 63.93 | 62.78 | 63.35 | 12,272 | +0.17(+0.27%) |
Mar 18, 2016 | 63.49 | 63.56 | 63.00 | 63.18 | 32,486 | +0.08(+0.13%) |
Mar 17, 2016 | 62.84 | 63.25 | 62.76 | 63.10 | 17,112 | +0.17(+0.27%) |
Mar 16, 2016 | 62.85 | 63.05 | 62.56 | 62.93 | 8,995 | -0.07(-0.11%) |
Mar 15, 2016 | 62.92 | 63.06 | 62.84 | 63.00 | 8,306 | -0.06(-0.10%) |
Mar 14, 2016 | 62.80 | 63.19 | 62.68 | 63.06 | 10,710 | +0.03(+0.05%) |
Mar 11, 2016 | 62.56 | 63.23 | 62.56 | 63.03 | 8,178 | +0.34(+0.54%) |
Mar 10, 2016 | 62.70 | 62.70 | 62.01 | 62.69 | 35,914 | +0.25(+0.41%) |
Mar 09, 2016 | 62.32 | 62.57 | 62.16 | 62.44 | 23,754 | +0.38(+0.61%) |
Mar 08, 2016 | 62.31 | 62.41 | 61.92 | 62.06 | 12,079 | -0.49(-0.79%) |
Mar 07, 2016 | 62.61 | 62.70 | 62.46 | 62.55 | 6,942 | -0.08(-0.13%) |
Mar 04, 2016 | 61.96 | 62.71 | 61.95 | 62.63 | 6,835 | +0.44(+0.71%) |
Mar 03, 2016 | 61.85 | 62.20 | 61.85 | 62.19 | 7,521 | +0.39(+0.62%) |
Mar 02, 2016 | 61.27 | 62.01 | 61.27 | 61.80 | 19,886 | +0.48(+0.78%) |
Mar 01, 2016 | 60.37 | 61.45 | 60.37 | 61.32 | 6,346 | +0.86(+1.42%) |
Feb 29, 2016 | 60.18 | 60.77 | 60.10 | 60.46 | 10,360 | +0.56(+0.93%) |
Feb 26, 2016 | 59.45 | 60.07 | 59.45 | 59.90 | 5,663 | +0.92(+1.56%) |
Feb 25, 2016 | 59.37 | 59.41 | 58.66 | 58.98 | 9,881 | -0.32(-0.54%) |
Feb 24, 2016 | 58.41 | 59.30 | 58.29 | 59.30 | 11,674 | +0.29(+0.49%) |
Feb 23, 2016 | 58.87 | 59.20 | 58.76 | 59.01 | 8,152 | +0.38(+0.65%) |
Feb 22, 2016 | 58.30 | 59.01 | 58.30 | 58.63 | 9,465 | +0.08(+0.14%) |
Feb 19, 2016 | 57.79 | 58.61 | 57.74 | 58.55 | 5,431 | +0.48(+0.83%) |
Feb 18, 2016 | 58.56 | 58.56 | 57.87 | 58.07 | 8,352 | -0.05(-0.09%) |
Feb 17, 2016 | 57.89 | 58.37 | 57.88 | 58.12 | 11,056 | +0.98(+1.72%) |
Feb 16, 2016 | 57.20 | 57.30 | 57.00 | 57.14 | 5,056 | +0.27(+0.47%) |
Feb 12, 2016 | 56.90 | 56.87 | 56.87 | 56.87 | 10,200 | +0.12(+0.21%) |
Feb 11, 2016 | 56.40 | 57.00 | 56.20 | 56.75 | 15,644 | -0.34(-0.60%) |
Feb 10, 2016 | 57.21 | 57.85 | 56.74 | 57.09 | 7,861 | -0.19(-0.33%) |
Feb 09, 2016 | 56.82 | 57.39 | 56.82 | 57.28 | 8,646 | -0.47(-0.81%) |
Feb 08, 2016 | 58.16 | 58.50 | 57.43 | 57.75 | 9,566 | -0.86(-1.47%) |
Feb 05, 2016 | 59.00 | 59.26 | 58.39 | 58.61 | 6,381 | -0.29(-0.49%) |
Feb 04, 2016 | 59.10 | 59.23 | 58.80 | 58.90 | 30,337 | -0.78(-1.30%) |
Feb 03, 2016 | 59.28 | 59.77 | 58.98 | 59.68 | 4,797 | +0.36(+0.60%) |
Feb 02, 2016 | 59.20 | 59.50 | 58.89 | 59.32 | 12,116 | -0.86(-1.43%) |