Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.71 | 68.03 | 66.92 | 67.82 | 2,456,107 | -0.31(-0.45%) |
Apr 28, 2016 | 68.39 | 69.23 | 67.71 | 68.13 | 2,866,446 | -1.57(-2.25%) |
Apr 27, 2016 | 69.26 | 69.98 | 68.95 | 69.71 | 2,193,938 | +0.25(+0.36%) |
Apr 26, 2016 | 69.46 | 69.60 | 68.93 | 69.46 | 2,191,076 | +0.31(+0.45%) |
Apr 25, 2016 | 69.30 | 69.71 | 68.92 | 69.15 | 1,756,736 | -0.37(-0.53%) |
Apr 22, 2016 | 68.67 | 69.83 | 68.41 | 69.51 | 2,804,562 | +0.85(+1.24%) |
Apr 21, 2016 | 68.68 | 68.87 | 68.32 | 68.67 | 2,515,028 | -0.04(-0.05%) |
Apr 20, 2016 | 68.39 | 69.00 | 68.16 | 68.70 | 2,648,635 | +0.35(+0.52%) |
Apr 19, 2016 | 67.42 | 68.35 | 67.15 | 68.35 | 2,663,792 | +0.84(+1.25%) |
Apr 18, 2016 | 67.44 | 67.73 | 67.44 | 67.51 | 2,105,983 | +0.03(+0.04%) |
Apr 15, 2016 | 67.26 | 67.60 | 66.85 | 67.48 | 3,277,077 | +0.35(+0.52%) |
Apr 14, 2016 | 66.84 | 67.37 | 66.42 | 67.13 | 3,638,707 | +0.52(+0.78%) |
Apr 13, 2016 | 67.02 | 67.06 | 66.11 | 66.61 | 6,503,287 | +0.16(+0.24%) |
Apr 12, 2016 | 66.41 | 66.70 | 66.02 | 66.45 | 4,342,379 | +0.26(+0.39%) |
Apr 11, 2016 | 66.17 | 66.70 | 66.09 | 66.19 | 5,933,015 | +0.45(+0.68%) |
Apr 08, 2016 | 66.42 | 66.45 | 65.68 | 65.74 | 8,815,992 | -2.31(-3.39%) |
Apr 07, 2016 | 69.17 | 69.38 | 67.60 | 68.05 | 2,015,929 | -1.59(-2.29%) |
Apr 06, 2016 | 69.53 | 69.88 | 69.19 | 69.65 | 1,435,319 | -0.11(-0.16%) |
Apr 05, 2016 | 71.93 | 71.96 | 69.63 | 69.76 | 2,118,464 | -1.63(-2.28%) |
Apr 04, 2016 | 71.48 | 71.48 | 70.59 | 71.39 | 1,056,064 | -0.16(-0.22%) |
Apr 01, 2016 | 70.71 | 71.65 | 70.51 | 71.54 | 1,449,611 | +0.66(+0.94%) |
Mar 31, 2016 | 70.61 | 71.12 | 70.50 | 70.88 | 1,629,781 | +0.35(+0.50%) |
Mar 30, 2016 | 70.56 | 70.81 | 70.21 | 70.53 | 1,288,851 | +0.42(+0.60%) |
Mar 29, 2016 | 70.10 | 70.22 | 69.03 | 70.10 | 1,831,633 | -0.16(-0.22%) |
Mar 28, 2016 | 70.23 | 70.58 | 70.04 | 70.26 | 1,105,064 | +0.03(+0.04%) |
Mar 24, 2016 | 70.98 | 70.23 | 70.23 | 70.23 | 1,990,529 | -0.88(-1.23%) |
Mar 23, 2016 | 70.67 | 71.45 | 70.03 | 71.11 | 1,826,836 | +0.58(+0.82%) |
Mar 22, 2016 | 70.68 | 70.89 | 70.14 | 70.53 | 1,982,612 | -0.16(-0.23%) |
Mar 21, 2016 | 70.81 | 71.12 | 70.10 | 70.70 | 1,837,647 | -0.11(-0.16%) |
Mar 18, 2016 | 71.33 | 71.37 | 70.19 | 70.81 | 5,408,350 | -0.35(-0.49%) |
Mar 17, 2016 | 70.98 | 71.48 | 70.74 | 71.15 | 2,437,300 | +0.03(+0.04%) |
Mar 16, 2016 | 70.91 | 71.54 | 70.68 | 71.12 | 2,394,466 | -0.24(-0.34%) |
Mar 15, 2016 | 70.40 | 72.13 | 70.40 | 71.37 | 2,472,974 | +0.24(+0.33%) |
Mar 14, 2016 | 69.86 | 71.44 | 69.53 | 71.13 | 2,969,536 | +1.33(+1.90%) |
Mar 11, 2016 | 69.32 | 70.16 | 69.02 | 69.80 | 1,947,261 | +0.63(+0.92%) |
Mar 10, 2016 | 69.69 | 69.69 | 68.27 | 69.17 | 1,624,152 | -0.13(-0.18%) |
Mar 09, 2016 | 68.96 | 69.74 | 68.65 | 69.29 | 1,797,110 | +0.45(+0.65%) |
Mar 08, 2016 | 67.98 | 69.54 | 67.94 | 68.84 | 1,966,920 | +0.23(+0.33%) |
Mar 07, 2016 | 68.89 | 69.15 | 67.87 | 68.61 | 1,772,592 | -0.89(-1.29%) |
Mar 04, 2016 | 69.49 | 69.67 | 68.14 | 69.51 | 2,097,781 | +0.34(+0.49%) |
Mar 03, 2016 | 68.61 | 69.24 | 68.45 | 69.17 | 1,761,187 | +0.76(+1.11%) |
Mar 02, 2016 | 68.18 | 68.76 | 67.87 | 68.41 | 2,656,259 | +0.54(+0.80%) |
Mar 01, 2016 | 67.30 | 67.87 | 65.89 | 67.87 | 4,732,376 | +0.82(+1.22%) |
Feb 29, 2016 | 67.79 | 68.55 | 66.96 | 67.05 | 1,944,503 | -1.27(-1.86%) |
Feb 26, 2016 | 68.66 | 68.92 | 68.12 | 68.31 | 1,627,623 | -0.01(-0.02%) |
Feb 25, 2016 | 68.17 | 68.62 | 67.62 | 68.33 | 1,344,787 | +0.65(+0.96%) |
Feb 24, 2016 | 67.07 | 67.89 | 66.26 | 67.68 | 1,263,018 | +0.29(+0.44%) |
Feb 23, 2016 | 67.48 | 68.47 | 66.88 | 67.38 | 1,987,983 | -0.05(-0.08%) |
Feb 22, 2016 | 68.92 | 69.25 | 67.13 | 67.43 | 2,114,405 | -0.99(-1.45%) |
Feb 19, 2016 | 67.04 | 68.82 | 66.58 | 68.42 | 2,218,192 | +1.48(+2.21%) |
Feb 18, 2016 | 67.43 | 67.55 | 66.52 | 66.94 | 1,910,951 | -0.62(-0.92%) |
Feb 17, 2016 | 67.22 | 67.59 | 66.14 | 67.57 | 3,206,382 | +1.06(+1.59%) |
Feb 16, 2016 | 67.64 | 67.73 | 66.06 | 66.51 | 3,266,587 | -0.32(-0.48%) |
Feb 12, 2016 | 66.66 | 66.83 | 66.83 | 66.83 | 2,306,559 | +1.34(+2.05%) |
Feb 11, 2016 | 64.79 | 66.39 | 64.76 | 65.49 | 2,663,371 | -0.89(-1.34%) |
Feb 10, 2016 | 68.21 | 68.55 | 66.31 | 66.38 | 2,910,004 | -2.04(-2.98%) |
Feb 09, 2016 | 65.29 | 68.78 | 65.29 | 68.42 | 4,410,003 | +2.29(+3.46%) |
Feb 08, 2016 | 64.82 | 66.48 | 63.79 | 66.13 | 3,761,591 | +1.20(+1.85%) |
Feb 05, 2016 | 64.35 | 65.18 | 63.76 | 64.93 | 4,111,704 | +1.63(+2.57%) |
Feb 04, 2016 | 65.46 | 65.71 | 62.68 | 63.30 | 5,178,307 | -2.25(-3.43%) |
Feb 03, 2016 | 65.57 | 65.99 | 63.88 | 65.55 | 2,826,484 | +0.21(+0.33%) |
Feb 02, 2016 | 64.82 | 65.84 | 64.58 | 65.34 | 2,147,259 | -0.24(-0.37%) |