Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.63 | 69.89 | 68.59 | 69.81 | 1,103,655 | +0.60(+0.86%) |
Apr 28, 2016 | 69.39 | 70.96 | 69.13 | 69.21 | 757,537 | -0.98(-1.40%) |
Apr 27, 2016 | 69.81 | 70.23 | 69.33 | 70.20 | 458,584 | +0.36(+0.51%) |
Apr 26, 2016 | 69.46 | 70.07 | 69.15 | 69.84 | 421,242 | +0.58(+0.84%) |
Apr 25, 2016 | 69.25 | 69.43 | 68.75 | 69.26 | 385,549 | -0.05(-0.07%) |
Apr 22, 2016 | 68.71 | 69.68 | 68.71 | 69.30 | 431,799 | +0.21(+0.31%) |
Apr 21, 2016 | 69.59 | 70.00 | 69.07 | 69.09 | 337,259 | -0.37(-0.53%) |
Apr 20, 2016 | 69.97 | 70.22 | 69.21 | 69.46 | 577,603 | -0.34(-0.49%) |
Apr 19, 2016 | 69.70 | 70.14 | 69.29 | 69.80 | 768,898 | +0.30(+0.44%) |
Apr 18, 2016 | 68.49 | 69.57 | 68.49 | 69.50 | 519,012 | +0.88(+1.29%) |
Apr 15, 2016 | 68.35 | 68.67 | 67.87 | 68.61 | 690,575 | +0.27(+0.39%) |
Apr 14, 2016 | 68.04 | 68.43 | 67.88 | 68.35 | 681,506 | +0.26(+0.38%) |
Apr 13, 2016 | 68.23 | 68.64 | 67.52 | 68.09 | 934,658 | +0.28(+0.42%) |
Apr 12, 2016 | 67.54 | 67.88 | 66.97 | 67.81 | 361,680 | +0.57(+0.85%) |
Apr 11, 2016 | 67.57 | 68.12 | 67.11 | 67.24 | 357,534 | -0.28(-0.41%) |
Apr 08, 2016 | 68.08 | 68.08 | 67.02 | 67.51 | 348,282 | -0.26(-0.38%) |
Apr 07, 2016 | 68.46 | 68.52 | 67.10 | 67.77 | 713,020 | -1.09(-1.59%) |
Apr 06, 2016 | 67.88 | 69.03 | 67.87 | 68.86 | 785,154 | +1.03(+1.52%) |
Apr 05, 2016 | 67.82 | 68.13 | 67.61 | 67.83 | 557,681 | -0.38(-0.55%) |
Apr 04, 2016 | 68.82 | 68.82 | 67.69 | 68.21 | 395,304 | -0.38(-0.55%) |
Apr 01, 2016 | 67.80 | 68.59 | 67.57 | 68.59 | 414,146 | +0.49(+0.72%) |
Mar 31, 2016 | 67.13 | 68.87 | 67.13 | 68.10 | 1,294,348 | +0.85(+1.27%) |
Mar 30, 2016 | 67.06 | 67.70 | 66.95 | 67.24 | 631,942 | +0.44(+0.66%) |
Mar 29, 2016 | 65.64 | 66.84 | 65.61 | 66.80 | 729,500 | +1.20(+1.82%) |
Mar 28, 2016 | 65.01 | 65.87 | 64.94 | 65.61 | 547,973 | +0.58(+0.89%) |
Mar 24, 2016 | 65.32 | 65.03 | 65.03 | 65.03 | 668,464 | -0.79(-1.20%) |
Mar 23, 2016 | 65.87 | 66.51 | 65.76 | 65.82 | 852,433 | -0.03(-0.04%) |
Mar 22, 2016 | 65.25 | 66.17 | 65.10 | 65.85 | 776,690 | +0.23(+0.35%) |
Mar 21, 2016 | 65.31 | 65.89 | 65.29 | 65.62 | 707,039 | +0.10(+0.15%) |
Mar 18, 2016 | 64.50 | 65.70 | 64.50 | 65.52 | 1,852,216 | +0.96(+1.48%) |
Mar 17, 2016 | 64.04 | 64.79 | 63.89 | 64.56 | 833,485 | +0.42(+0.66%) |
Mar 16, 2016 | 63.60 | 64.41 | 63.15 | 64.14 | 886,797 | +0.42(+0.66%) |
Mar 15, 2016 | 63.94 | 64.11 | 63.18 | 63.71 | 899,515 | -0.37(-0.57%) |
Mar 14, 2016 | 63.95 | 64.67 | 63.74 | 64.08 | 1,122,357 | +0.08(+0.13%) |
Mar 11, 2016 | 63.99 | 64.05 | 63.49 | 64.00 | 980,455 | +0.62(+0.97%) |
Mar 10, 2016 | 64.16 | 64.70 | 62.83 | 63.38 | 952,858 | -0.47(-0.73%) |
Mar 09, 2016 | 63.52 | 64.06 | 63.13 | 63.85 | 941,746 | +0.70(+1.11%) |
Mar 08, 2016 | 64.06 | 64.06 | 62.77 | 63.15 | 1,429,392 | -1.16(-1.80%) |
Mar 07, 2016 | 63.73 | 64.57 | 63.48 | 64.31 | 975,636 | +0.42(+0.66%) |
Mar 04, 2016 | 64.58 | 64.58 | 63.82 | 63.89 | 1,198,214 | -0.54(-0.84%) |
Mar 03, 2016 | 65.06 | 65.06 | 63.95 | 64.43 | 1,743,413 | -0.70(-1.07%) |
Mar 02, 2016 | 65.82 | 65.82 | 63.95 | 65.13 | 1,584,820 | -0.61(-0.92%) |
Mar 01, 2016 | 65.31 | 65.84 | 65.07 | 65.74 | 1,856,391 | +0.91(+1.40%) |
Feb 29, 2016 | 66.56 | 67.01 | 64.79 | 64.83 | 5,454,752 | -1.78(-2.68%) |
Feb 26, 2016 | 67.16 | 67.75 | 66.50 | 66.61 | 1,336,170 | -0.09(-0.14%) |
Feb 25, 2016 | 65.65 | 66.81 | 65.59 | 66.70 | 1,071,811 | +1.02(+1.55%) |
Feb 24, 2016 | 66.33 | 66.37 | 64.47 | 65.68 | 2,205,968 | -1.20(-1.79%) |
Feb 23, 2016 | 66.95 | 67.76 | 66.57 | 66.88 | 1,030,058 | -0.07(-0.11%) |
Feb 22, 2016 | 66.66 | 67.28 | 66.25 | 66.95 | 854,940 | +1.18(+1.79%) |
Feb 19, 2016 | 64.49 | 65.89 | 64.49 | 65.77 | 587,028 | +0.84(+1.29%) |
Feb 18, 2016 | 64.69 | 65.19 | 63.98 | 64.94 | 1,351,914 | +0.53(+0.83%) |
Feb 17, 2016 | 63.23 | 64.53 | 63.23 | 64.40 | 1,049,038 | +1.56(+2.49%) |
Feb 16, 2016 | 62.22 | 63.73 | 62.09 | 62.84 | 1,223,806 | +1.21(+1.96%) |
Feb 12, 2016 | 60.71 | 61.63 | 61.63 | 61.63 | 994,847 | +1.83(+3.06%) |
Feb 11, 2016 | 59.37 | 60.63 | 58.91 | 59.80 | 1,384,730 | -0.70(-1.15%) |
Feb 10, 2016 | 60.03 | 61.98 | 59.90 | 60.50 | 1,103,223 | +0.86(+1.44%) |
Feb 09, 2016 | 57.32 | 59.84 | 57.06 | 59.63 | 1,246,865 | +1.76(+3.04%) |
Feb 08, 2016 | 59.11 | 59.11 | 56.97 | 57.87 | 1,445,788 | -1.95(-3.26%) |
Feb 05, 2016 | 61.24 | 61.71 | 59.53 | 59.83 | 1,135,526 | -1.47(-2.39%) |
Feb 04, 2016 | 59.61 | 62.05 | 59.56 | 61.29 | 1,739,074 | +0.52(+0.86%) |
Feb 03, 2016 | 61.69 | 61.98 | 59.66 | 60.77 | 939,832 | -0.43(-0.70%) |
Feb 02, 2016 | 61.34 | 61.41 | 60.72 | 61.20 | 849,171 | -0.87(-1.40%) |