Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.92 | 68.12 | 67.03 | 67.46 | 167,569 | -0.32(-0.47%) |
Apr 28, 2016 | 68.19 | 68.58 | 67.56 | 67.78 | 123,000 | -0.43(-0.62%) |
Apr 27, 2016 | 67.79 | 68.30 | 67.51 | 68.21 | 177,451 | +0.46(+0.68%) |
Apr 26, 2016 | 67.21 | 67.80 | 67.07 | 67.75 | 163,178 | +0.96(+1.43%) |
Apr 25, 2016 | 67.09 | 67.26 | 66.52 | 66.79 | 459,556 | -0.52(-0.77%) |
Apr 22, 2016 | 67.25 | 67.71 | 67.07 | 67.31 | 111,886 | +0.34(+0.51%) |
Apr 21, 2016 | 67.42 | 67.64 | 66.95 | 66.98 | 197,462 | -0.25(-0.37%) |
Apr 20, 2016 | 67.61 | 67.61 | 66.99 | 67.23 | 186,257 | -0.25(-0.37%) |
Apr 19, 2016 | 66.38 | 67.48 | 66.29 | 67.48 | 211,958 | +1.56(+2.37%) |
Apr 18, 2016 | 65.33 | 65.94 | 65.16 | 65.92 | 143,782 | +0.20(+0.30%) |
Apr 15, 2016 | 65.54 | 65.77 | 65.21 | 65.72 | 201,190 | +0.27(+0.41%) |
Apr 14, 2016 | 65.60 | 65.68 | 65.28 | 65.45 | 116,974 | -0.06(-0.09%) |
Apr 13, 2016 | 65.00 | 65.59 | 64.95 | 65.51 | 208,941 | +0.84(+1.30%) |
Apr 12, 2016 | 63.97 | 64.73 | 63.67 | 64.67 | 170,892 | +0.89(+1.39%) |
Apr 11, 2016 | 63.65 | 64.14 | 63.65 | 63.78 | 169,260 | +0.50(+0.80%) |
Apr 08, 2016 | 63.31 | 63.88 | 63.13 | 63.28 | 287,009 | +0.60(+0.96%) |
Apr 07, 2016 | 63.33 | 63.43 | 62.49 | 62.68 | 167,284 | -0.89(-1.41%) |
Apr 06, 2016 | 62.99 | 63.59 | 62.45 | 63.57 | 164,439 | +0.44(+0.70%) |
Apr 05, 2016 | 62.95 | 63.48 | 62.93 | 63.13 | 614,983 | -0.36(-0.57%) |
Apr 04, 2016 | 64.03 | 64.16 | 63.35 | 63.49 | 523,522 | -0.67(-1.04%) |
Apr 01, 2016 | 63.06 | 64.22 | 62.68 | 64.16 | 2,162,802 | +0.52(+0.82%) |
Mar 31, 2016 | 64.34 | 64.51 | 63.47 | 63.64 | 46,965 | -0.74(-1.15%) |
Mar 30, 2016 | 64.19 | 64.64 | 64.07 | 64.38 | 77,205 | +0.51(+0.80%) |
Mar 29, 2016 | 62.97 | 63.88 | 62.77 | 63.87 | 36,025 | +0.47(+0.74%) |
Mar 28, 2016 | 63.28 | 63.57 | 62.99 | 63.40 | 44,242 | +0.25(+0.40%) |
Mar 24, 2016 | 62.52 | 63.15 | 63.15 | 63.15 | 111,101 | +0.16(+0.26%) |
Mar 23, 2016 | 63.59 | 63.63 | 62.95 | 62.98 | 90,413 | -1.03(-1.61%) |
Mar 22, 2016 | 63.68 | 64.18 | 63.38 | 64.01 | 76,900 | -0.06(-0.09%) |
Mar 21, 2016 | 64.09 | 64.38 | 63.52 | 64.07 | 262,363 | -0.21(-0.32%) |
Mar 18, 2016 | 64.71 | 64.97 | 64.12 | 64.28 | 249,181 | +0.10(+0.15%) |
Mar 17, 2016 | 62.88 | 64.26 | 62.88 | 64.19 | 259,728 | +1.48(+2.36%) |
Mar 16, 2016 | 61.44 | 62.76 | 61.27 | 62.71 | 100,459 | +1.25(+2.03%) |
Mar 15, 2016 | 61.48 | 61.53 | 61.11 | 61.46 | 80,338 | -0.58(-0.94%) |
Mar 14, 2016 | 62.07 | 62.32 | 61.80 | 62.04 | 90,399 | -0.55(-0.89%) |
Mar 11, 2016 | 62.08 | 62.77 | 62.08 | 62.59 | 193,106 | +1.16(+1.89%) |
Mar 10, 2016 | 61.20 | 61.80 | 60.78 | 61.43 | 117,326 | +0.36(+0.60%) |
Mar 09, 2016 | 61.09 | 61.37 | 60.63 | 61.07 | 74,354 | +0.51(+0.84%) |
Mar 08, 2016 | 61.40 | 61.48 | 60.32 | 60.56 | 91,124 | -1.49(-2.40%) |
Mar 07, 2016 | 61.19 | 62.07 | 61.13 | 62.05 | 110,015 | +0.94(+1.53%) |
Mar 04, 2016 | 60.21 | 61.60 | 60.21 | 61.11 | 107,565 | +0.80(+1.32%) |
Mar 03, 2016 | 59.73 | 60.49 | 59.73 | 60.32 | 61,485 | +0.36(+0.59%) |
Mar 02, 2016 | 59.35 | 60.04 | 59.19 | 59.96 | 67,937 | -0.05(-0.09%) |
Mar 01, 2016 | 59.43 | 60.06 | 58.90 | 60.01 | 160,039 | +1.47(+2.51%) |
Feb 29, 2016 | 58.94 | 59.56 | 58.54 | 58.54 | 110,346 | -0.31(-0.53%) |
Feb 26, 2016 | 58.83 | 59.11 | 58.58 | 58.85 | 105,129 | +0.81(+1.40%) |
Feb 25, 2016 | 57.39 | 58.04 | 56.86 | 58.04 | 94,099 | +0.80(+1.39%) |
Feb 24, 2016 | 56.18 | 57.28 | 55.81 | 57.24 | 76,570 | +0.50(+0.89%) |
Feb 23, 2016 | 57.96 | 57.96 | 56.67 | 56.74 | 93,836 | -1.59(-2.73%) |
Feb 22, 2016 | 57.81 | 58.53 | 57.81 | 58.33 | 53,265 | +1.10(+1.92%) |
Feb 19, 2016 | 57.46 | 57.59 | 57.08 | 57.23 | 66,644 | -0.56(-0.97%) |
Feb 18, 2016 | 58.15 | 58.15 | 57.47 | 57.80 | 172,875 | -0.23(-0.39%) |
Feb 17, 2016 | 57.23 | 58.20 | 57.23 | 58.02 | 117,900 | +1.25(+2.20%) |
Feb 16, 2016 | 56.37 | 56.77 | 55.78 | 56.77 | 127,940 | +0.92(+1.64%) |
Feb 12, 2016 | 54.86 | 55.86 | 55.86 | 55.86 | 131,989 | +1.54(+2.84%) |
Feb 11, 2016 | 54.45 | 54.89 | 53.78 | 54.31 | 121,944 | -0.94(-1.71%) |
Feb 10, 2016 | 56.10 | 56.60 | 55.18 | 55.26 | 124,811 | -0.66(-1.18%) |
Feb 09, 2016 | 55.02 | 56.19 | 55.02 | 55.92 | 173,602 | +0.37(+0.67%) |
Feb 08, 2016 | 56.47 | 56.70 | 54.79 | 55.54 | 286,664 | -1.48(-2.60%) |
Feb 05, 2016 | 57.39 | 57.83 | 56.89 | 57.02 | 126,201 | -0.66(-1.14%) |
Feb 04, 2016 | 56.31 | 58.25 | 56.31 | 57.68 | 392,856 | +1.45(+2.59%) |
Feb 03, 2016 | 54.99 | 56.32 | 54.34 | 56.23 | 292,813 | +1.81(+3.33%) |
Feb 02, 2016 | 54.76 | 54.76 | 53.86 | 54.42 | 104,177 | -0.47(-0.85%) |