Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.87 | 70.06 | 68.74 | 69.46 | 441,563 | +0.65(+0.94%) |
Apr 28, 2016 | 69.50 | 70.33 | 68.71 | 68.81 | 557,743 | +0.06(+0.09%) |
Apr 27, 2016 | 68.56 | 68.86 | 68.16 | 68.75 | 430,510 | -0.18(-0.26%) |
Apr 26, 2016 | 69.23 | 69.26 | 68.70 | 68.93 | 349,621 | -0.13(-0.19%) |
Apr 25, 2016 | 69.17 | 69.47 | 68.82 | 69.06 | 309,940 | -0.30(-0.43%) |
Apr 22, 2016 | 69.41 | 69.76 | 68.87 | 69.36 | 366,201 | -0.72(-1.03%) |
Apr 21, 2016 | 69.90 | 70.39 | 69.86 | 70.08 | 379,683 | +0.45(+0.65%) |
Apr 20, 2016 | 69.01 | 69.91 | 68.75 | 69.63 | 507,270 | +0.67(+0.97%) |
Apr 19, 2016 | 69.83 | 69.83 | 68.43 | 68.96 | 542,052 | -1.16(-1.65%) |
Apr 18, 2016 | 69.18 | 70.12 | 69.08 | 70.12 | 392,696 | +0.72(+1.04%) |
Apr 15, 2016 | 69.52 | 69.55 | 69.12 | 69.40 | 196,183 | -0.12(-0.17%) |
Apr 14, 2016 | 69.39 | 69.85 | 69.23 | 69.52 | 322,237 | +0.24(+0.35%) |
Apr 13, 2016 | 68.19 | 69.36 | 68.16 | 69.28 | 547,571 | +1.64(+2.42%) |
Apr 12, 2016 | 67.28 | 67.75 | 66.66 | 67.64 | 469,098 | +0.45(+0.67%) |
Apr 11, 2016 | 67.90 | 68.24 | 67.18 | 67.19 | 328,574 | -0.41(-0.61%) |
Apr 08, 2016 | 68.35 | 68.37 | 67.20 | 67.60 | 320,069 | -0.30(-0.44%) |
Apr 07, 2016 | 68.68 | 68.84 | 67.60 | 67.90 | 372,721 | -1.17(-1.69%) |
Apr 06, 2016 | 68.04 | 69.12 | 68.04 | 69.07 | 303,269 | +1.09(+1.60%) |
Apr 05, 2016 | 68.09 | 68.40 | 67.84 | 67.98 | 1,397,861 | -0.50(-0.73%) |
Apr 04, 2016 | 68.73 | 68.88 | 68.22 | 68.48 | 237,547 | -0.28(-0.41%) |
Apr 01, 2016 | 67.81 | 68.80 | 67.79 | 68.76 | 440,302 | +0.47(+0.69%) |
Mar 31, 2016 | 68.27 | 68.67 | 68.05 | 68.29 | 227,887 | -0.05(-0.07%) |
Mar 30, 2016 | 68.50 | 68.94 | 68.20 | 68.34 | 774,577 | +0.28(+0.41%) |
Mar 29, 2016 | 66.67 | 68.19 | 66.38 | 68.06 | 521,638 | +1.28(+1.92%) |
Mar 28, 2016 | 67.14 | 67.14 | 66.53 | 66.78 | 713,750 | -0.21(-0.31%) |
Mar 24, 2016 | 66.52 | 66.99 | 66.99 | 66.99 | 450,900 | +0.07(+0.10%) |
Mar 23, 2016 | 67.65 | 67.76 | 66.76 | 66.92 | 278,693 | -0.78(-1.15%) |
Mar 22, 2016 | 67.28 | 67.97 | 67.28 | 67.70 | 505,007 | -0.15(-0.22%) |
Mar 21, 2016 | 67.33 | 67.92 | 67.29 | 67.85 | 246,450 | +0.43(+0.64%) |
Mar 18, 2016 | 67.63 | 67.63 | 67.06 | 67.42 | 318,602 | +0.07(+0.10%) |
Mar 17, 2016 | 67.24 | 67.69 | 66.95 | 67.35 | 412,044 | +0.06(+0.09%) |
Mar 16, 2016 | 66.55 | 67.50 | 66.47 | 67.29 | 463,079 | +0.46(+0.69%) |
Mar 15, 2016 | 67.01 | 67.01 | 66.45 | 66.83 | 249,605 | -0.55(-0.82%) |
Mar 14, 2016 | 66.99 | 67.54 | 66.98 | 67.38 | 301,720 | +0.18(+0.27%) |
Mar 11, 2016 | 66.42 | 67.25 | 66.31 | 67.20 | 316,561 | +1.37(+2.08%) |
Mar 10, 2016 | 66.75 | 66.97 | 64.94 | 65.83 | 330,629 | -0.58(-0.87%) |
Mar 09, 2016 | 66.37 | 66.48 | 65.66 | 66.41 | 261,035 | +0.34(+0.51%) |
Mar 08, 2016 | 66.72 | 67.04 | 65.98 | 66.07 | 485,518 | -1.07(-1.59%) |
Mar 07, 2016 | 67.63 | 67.90 | 66.57 | 67.14 | 458,815 | -0.74(-1.09%) |
Mar 04, 2016 | 67.80 | 68.07 | 67.49 | 67.88 | 538,901 | +0.08(+0.12%) |
Mar 03, 2016 | 67.44 | 67.80 | 67.14 | 67.80 | 787,062 | +0.19(+0.28%) |
Mar 02, 2016 | 67.19 | 67.61 | 67.00 | 67.61 | 658,721 | +0.26(+0.39%) |
Mar 01, 2016 | 65.91 | 67.35 | 65.70 | 67.35 | 413,423 | +2.02(+3.09%) |
Feb 29, 2016 | 65.52 | 66.34 | 65.33 | 65.33 | 352,586 | -0.26(-0.40%) |
Feb 26, 2016 | 65.45 | 65.78 | 65.20 | 65.59 | 946,935 | +0.62(+0.95%) |
Feb 25, 2016 | 64.48 | 64.98 | 63.85 | 64.97 | 454,096 | +0.94(+1.47%) |
Feb 24, 2016 | 62.65 | 64.13 | 61.91 | 64.03 | 1,276,177 | +0.58(+0.91%) |
Feb 23, 2016 | 64.18 | 64.38 | 63.26 | 63.45 | 1,393,062 | -1.07(-1.66%) |
Feb 22, 2016 | 63.81 | 64.71 | 63.76 | 64.52 | 1,167,031 | +1.32(+2.09%) |
Feb 19, 2016 | 62.37 | 63.47 | 62.04 | 63.20 | 1,155,076 | +0.49(+0.78%) |
Feb 18, 2016 | 63.60 | 63.69 | 62.59 | 62.71 | 852,287 | -0.61(-0.96%) |
Feb 17, 2016 | 61.85 | 63.40 | 61.69 | 63.32 | 1,092,605 | +1.91(+3.11%) |
Feb 16, 2016 | 60.58 | 61.44 | 60.39 | 61.41 | 797,922 | +1.75(+2.93%) |
Feb 12, 2016 | 59.51 | 59.66 | 59.66 | 59.66 | 2,716,800 | +0.82(+1.39%) |
Feb 11, 2016 | 57.58 | 59.29 | 57.39 | 58.84 | 1,360,557 | +0.63(+1.08%) |
Feb 10, 2016 | 58.27 | 59.72 | 58.05 | 58.21 | 1,199,239 | +0.88(+1.53%) |
Feb 09, 2016 | 56.99 | 59.20 | 56.60 | 57.33 | 2,333,350 | -0.57(-0.98%) |
Feb 08, 2016 | 58.58 | 58.58 | 56.73 | 57.90 | 3,034,930 | -2.10(-3.50%) |
Feb 05, 2016 | 63.21 | 63.21 | 59.74 | 60.00 | 1,855,280 | -4.63(-7.16%) |
Feb 04, 2016 | 64.00 | 64.85 | 63.28 | 64.63 | 982,799 | +0.36(+0.56%) |
Feb 03, 2016 | 65.55 | 65.55 | 62.83 | 64.27 | 1,438,095 | -0.85(-1.31%) |
Feb 02, 2016 | 66.81 | 66.91 | 64.76 | 65.12 | 775,237 | -1.73(-2.59%) |