Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 66.10 | 66.28 | 65.17 | 65.62 | 139,119 | -0.37(-0.56%) |
Apr 28, 2016 | 66.12 | 66.53 | 65.73 | 65.99 | 152,195 | -0.27(-0.41%) |
Apr 27, 2016 | 65.50 | 66.48 | 65.44 | 66.26 | 147,829 | +0.63(+0.96%) |
Apr 26, 2016 | 64.55 | 65.84 | 64.52 | 65.63 | 193,408 | +1.08(+1.67%) |
Apr 25, 2016 | 64.42 | 64.63 | 64.08 | 64.55 | 293,192 | -0.08(-0.12%) |
Apr 22, 2016 | 64.23 | 65.06 | 64.01 | 64.63 | 208,487 | +0.13(+0.20%) |
Apr 21, 2016 | 64.25 | 64.60 | 63.78 | 64.50 | 114,254 | +0.05(+0.08%) |
Apr 20, 2016 | 64.68 | 64.73 | 63.44 | 64.45 | 124,533 | -0.39(-0.60%) |
Apr 19, 2016 | 65.44 | 65.44 | 64.48 | 64.84 | 197,666 | -0.48(-0.73%) |
Apr 18, 2016 | 64.81 | 65.39 | 64.81 | 65.32 | 180,058 | +0.22(+0.34%) |
Apr 15, 2016 | 65.04 | 65.40 | 64.54 | 65.10 | 232,829 | -0.08(-0.12%) |
Apr 14, 2016 | 65.19 | 65.25 | 64.47 | 65.18 | 161,407 | +0.25(+0.39%) |
Apr 13, 2016 | 64.38 | 64.97 | 64.05 | 64.93 | 91,032 | +0.89(+1.39%) |
Apr 12, 2016 | 63.80 | 64.41 | 63.73 | 64.04 | 100,128 | +0.24(+0.38%) |
Apr 11, 2016 | 64.25 | 64.44 | 63.73 | 63.80 | 141,317 | -0.35(-0.55%) |
Apr 08, 2016 | 64.08 | 64.66 | 63.70 | 64.15 | 89,981 | +0.28(+0.44%) |
Apr 07, 2016 | 64.44 | 64.44 | 63.48 | 63.87 | 156,620 | -0.77(-1.19%) |
Apr 06, 2016 | 63.34 | 64.77 | 63.34 | 64.64 | 169,027 | +1.22(+1.92%) |
Apr 05, 2016 | 63.56 | 64.08 | 63.21 | 63.42 | 179,520 | -0.74(-1.15%) |
Apr 04, 2016 | 64.83 | 64.83 | 64.02 | 64.16 | 137,633 | -0.51(-0.79%) |
Apr 01, 2016 | 64.15 | 64.97 | 63.91 | 64.67 | 168,131 | -0.11(-0.17%) |
Mar 31, 2016 | 63.16 | 64.86 | 62.92 | 64.78 | 515,140 | +1.53(+2.42%) |
Mar 30, 2016 | 63.54 | 63.94 | 62.64 | 63.25 | 267,463 | -0.25(-0.39%) |
Mar 29, 2016 | 62.72 | 63.62 | 62.64 | 63.50 | 233,407 | +0.87(+1.39%) |
Mar 28, 2016 | 63.79 | 63.91 | 62.30 | 62.63 | 216,254 | -1.35(-2.11%) |
Mar 24, 2016 | 63.24 | 63.98 | 63.98 | 63.98 | 139,400 | +0.65(+1.03%) |
Mar 23, 2016 | 63.28 | 63.69 | 62.97 | 63.33 | 133,323 | +0.01(+0.02%) |
Mar 22, 2016 | 63.38 | 64.15 | 63.06 | 63.32 | 143,246 | -0.54(-0.85%) |
Mar 21, 2016 | 63.52 | 64.26 | 63.39 | 63.86 | 200,320 | -0.07(-0.11%) |
Mar 18, 2016 | 65.27 | 65.32 | 63.76 | 63.93 | 266,674 | -1.02(-1.57%) |
Mar 17, 2016 | 64.84 | 65.31 | 64.48 | 64.95 | 229,771 | -0.05(-0.08%) |
Mar 16, 2016 | 63.95 | 65.29 | 63.95 | 65.00 | 150,768 | +0.77(+1.20%) |
Mar 15, 2016 | 63.35 | 65.39 | 63.08 | 64.23 | 327,755 | +0.44(+0.69%) |
Mar 14, 2016 | 63.67 | 64.33 | 63.19 | 63.79 | 146,796 | -0.20(-0.31%) |
Mar 11, 2016 | 64.86 | 65.10 | 63.61 | 63.99 | 219,111 | -0.24(-0.37%) |
Mar 10, 2016 | 64.17 | 64.72 | 63.30 | 64.23 | 206,602 | +0.06(+0.09%) |
Mar 09, 2016 | 64.28 | 64.99 | 63.91 | 64.17 | 146,643 | +0.07(+0.11%) |
Mar 08, 2016 | 64.38 | 65.08 | 63.67 | 64.10 | 184,551 | -0.59(-0.91%) |
Mar 07, 2016 | 64.07 | 64.90 | 63.86 | 64.69 | 230,877 | +0.14(+0.22%) |
Mar 04, 2016 | 64.40 | 64.55 | 63.66 | 64.55 | 125,274 | +0.18(+0.28%) |
Mar 03, 2016 | 64.58 | 64.72 | 63.66 | 64.37 | 163,873 | -0.29(-0.45%) |
Mar 02, 2016 | 64.13 | 65.16 | 63.97 | 64.66 | 191,030 | +0.41(+0.64%) |
Mar 01, 2016 | 63.85 | 64.46 | 63.51 | 64.25 | 220,495 | +0.88(+1.39%) |
Feb 29, 2016 | 63.81 | 63.98 | 63.19 | 63.37 | 174,530 | -0.53(-0.83%) |
Feb 26, 2016 | 64.66 | 64.78 | 63.48 | 63.90 | 194,422 | -0.65(-1.01%) |
Feb 25, 2016 | 64.00 | 64.88 | 63.69 | 64.55 | 112,102 | +0.83(+1.30%) |
Feb 24, 2016 | 62.37 | 64.19 | 61.96 | 63.72 | 155,687 | +0.64(+1.01%) |
Feb 23, 2016 | 63.39 | 63.56 | 62.53 | 63.08 | 137,704 | -0.79(-1.24%) |
Feb 22, 2016 | 64.63 | 64.96 | 63.51 | 63.87 | 143,975 | -0.31(-0.48%) |
Feb 19, 2016 | 63.23 | 64.90 | 62.96 | 64.18 | 283,235 | +0.89(+1.41%) |
Feb 18, 2016 | 64.54 | 64.76 | 63.14 | 63.29 | 142,561 | -1.32(-2.04%) |
Feb 17, 2016 | 64.55 | 64.97 | 63.96 | 64.61 | 315,309 | +0.43(+0.67%) |
Feb 16, 2016 | 63.01 | 64.95 | 62.69 | 64.18 | 346,237 | +1.52(+2.43%) |
Feb 12, 2016 | 63.44 | 62.66 | 62.66 | 62.66 | 228,100 | -0.35(-0.56%) |
Feb 11, 2016 | 61.48 | 63.50 | 61.33 | 63.01 | 347,813 | +0.95(+1.53%) |
Feb 10, 2016 | 62.16 | 63.68 | 61.59 | 62.06 | 455,198 | +0.22(+0.36%) |
Feb 09, 2016 | 62.94 | 66.19 | 60.73 | 61.84 | 681,752 | -0.46(-0.74%) |
Feb 08, 2016 | 63.82 | 64.32 | 61.54 | 62.30 | 688,830 | -1.73(-2.70%) |
Feb 05, 2016 | 66.03 | 66.80 | 63.90 | 64.03 | 439,906 | -2.21(-3.34%) |
Feb 04, 2016 | 67.58 | 67.83 | 65.77 | 66.24 | 196,753 | -1.68(-2.47%) |
Feb 03, 2016 | 69.60 | 69.60 | 66.88 | 67.92 | 220,186 | -0.52(-0.76%) |
Feb 02, 2016 | 69.06 | 69.86 | 67.97 | 68.44 | 267,156 | -1.18(-1.69%) |