Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 68.99 | 69.09 | 67.08 | 67.72 | 5,130,952 | -1.56(-2.25%) |
Apr 28, 2016 | 70.86 | 71.25 | 69.10 | 69.28 | 3,648,704 | -2.49(-3.47%) |
Apr 27, 2016 | 71.22 | 71.94 | 70.65 | 71.77 | 4,269,183 | +0.64(+0.90%) |
Apr 26, 2016 | 71.43 | 72.15 | 70.69 | 71.13 | 3,058,228 | +0.03(+0.04%) |
Apr 25, 2016 | 71.55 | 71.73 | 70.50 | 71.11 | 2,517,890 | -0.38(-0.53%) |
Apr 22, 2016 | 71.59 | 72.52 | 71.00 | 71.49 | 2,507,937 | -0.15(-0.21%) |
Apr 21, 2016 | 73.31 | 74.31 | 71.10 | 71.64 | 4,508,127 | -1.64(-2.24%) |
Apr 20, 2016 | 73.00 | 73.56 | 71.61 | 73.28 | 4,601,844 | -0.09(-0.12%) |
Apr 19, 2016 | 73.13 | 73.63 | 72.50 | 73.37 | 3,305,072 | +0.63(+0.87%) |
Apr 18, 2016 | 72.39 | 73.06 | 71.90 | 72.74 | 3,054,614 | +0.37(+0.51%) |
Apr 15, 2016 | 71.82 | 72.59 | 71.22 | 72.37 | 3,249,977 | +0.03(+0.04%) |
Apr 14, 2016 | 72.38 | 72.95 | 71.55 | 72.34 | 3,116,809 | -1.06(-1.45%) |
Apr 13, 2016 | 72.84 | 73.41 | 72.37 | 73.40 | 2,891,033 | +1.25(+1.73%) |
Apr 12, 2016 | 72.42 | 72.69 | 71.17 | 72.15 | 2,707,428 | +0.02(+0.02%) |
Apr 11, 2016 | 72.94 | 72.95 | 72.06 | 72.14 | 1,839,205 | +0.23(+0.32%) |
Apr 08, 2016 | 72.72 | 73.08 | 71.52 | 71.91 | 1,932,874 | -0.09(-0.12%) |
Apr 07, 2016 | 72.75 | 73.13 | 71.31 | 71.99 | 2,820,590 | -1.24(-1.69%) |
Apr 06, 2016 | 72.28 | 73.30 | 72.03 | 73.23 | 2,467,436 | +0.82(+1.14%) |
Apr 05, 2016 | 72.53 | 73.33 | 72.30 | 72.41 | 2,121,873 | -0.95(-1.29%) |
Apr 04, 2016 | 73.55 | 73.55 | 72.53 | 73.36 | 2,310,826 | -0.15(-0.21%) |
Apr 01, 2016 | 72.93 | 73.70 | 72.41 | 73.51 | 3,281,288 | +0.29(+0.40%) |
Mar 31, 2016 | 72.52 | 73.62 | 71.75 | 73.22 | 4,352,041 | +0.36(+0.50%) |
Mar 30, 2016 | 73.18 | 74.02 | 72.56 | 72.85 | 2,999,540 | +0.22(+0.31%) |
Mar 29, 2016 | 70.14 | 72.73 | 69.80 | 72.63 | 3,721,363 | +2.49(+3.55%) |
Mar 28, 2016 | 70.44 | 70.55 | 69.93 | 70.14 | 1,774,707 | +0.22(+0.32%) |
Mar 24, 2016 | 69.80 | 69.92 | 69.92 | 69.92 | 2,432,970 | -0.43(-0.60%) |
Mar 23, 2016 | 70.78 | 70.92 | 70.31 | 70.35 | 2,268,812 | -0.73(-1.02%) |
Mar 22, 2016 | 70.96 | 71.29 | 70.12 | 71.07 | 1,687,135 | +0.37(+0.53%) |
Mar 21, 2016 | 70.19 | 70.74 | 70.00 | 70.70 | 1,752,806 | +0.30(+0.43%) |
Mar 18, 2016 | 70.53 | 70.92 | 69.88 | 70.40 | 3,016,047 | +0.14(+0.20%) |
Mar 17, 2016 | 69.64 | 70.47 | 68.68 | 70.26 | 3,002,857 | +1.29(+1.86%) |
Mar 16, 2016 | 68.34 | 69.02 | 67.81 | 68.97 | 2,652,941 | +0.58(+0.84%) |
Mar 15, 2016 | 68.31 | 68.68 | 67.84 | 68.40 | 2,648,384 | +0.21(+0.31%) |
Mar 14, 2016 | 67.07 | 68.25 | 66.98 | 68.18 | 1,762,569 | +0.66(+0.98%) |
Mar 11, 2016 | 67.09 | 67.81 | 66.68 | 67.52 | 2,413,346 | +0.83(+1.25%) |
Mar 10, 2016 | 65.71 | 67.33 | 65.44 | 66.68 | 3,351,364 | +1.26(+1.92%) |
Mar 09, 2016 | 65.20 | 65.94 | 64.76 | 65.43 | 1,853,718 | +0.42(+0.64%) |
Mar 08, 2016 | 66.25 | 66.56 | 64.95 | 65.01 | 3,702,502 | -1.51(-2.27%) |
Mar 07, 2016 | 65.39 | 66.55 | 65.23 | 66.52 | 3,370,858 | +0.90(+1.36%) |
Mar 04, 2016 | 66.41 | 66.43 | 65.17 | 65.62 | 1,839,792 | -0.48(-0.72%) |
Mar 03, 2016 | 65.81 | 66.21 | 65.24 | 66.10 | 1,588,101 | +0.28(+0.43%) |
Mar 02, 2016 | 66.51 | 66.51 | 65.18 | 65.81 | 2,742,483 | -0.90(-1.35%) |
Mar 01, 2016 | 64.89 | 67.04 | 64.52 | 66.72 | 3,327,452 | +2.00(+3.10%) |
Feb 29, 2016 | 64.79 | 65.88 | 64.54 | 64.71 | 2,893,265 | -0.45(-0.69%) |
Feb 26, 2016 | 64.32 | 65.47 | 64.00 | 65.16 | 3,387,133 | +1.22(+1.91%) |
Feb 25, 2016 | 62.26 | 63.97 | 62.25 | 63.94 | 3,327,385 | +1.72(+2.77%) |
Feb 24, 2016 | 60.70 | 62.27 | 60.20 | 62.22 | 2,251,841 | +1.10(+1.81%) |
Feb 23, 2016 | 61.55 | 62.11 | 60.87 | 61.12 | 2,212,009 | -0.98(-1.58%) |
Feb 22, 2016 | 61.97 | 63.09 | 61.35 | 62.10 | 4,132,607 | +0.50(+0.82%) |
Feb 19, 2016 | 61.37 | 63.06 | 61.25 | 61.59 | 4,658,355 | +1.77(+2.95%) |
Feb 18, 2016 | 61.41 | 61.41 | 59.79 | 59.83 | 2,955,522 | -1.31(-2.14%) |
Feb 17, 2016 | 60.14 | 61.20 | 59.85 | 61.14 | 3,663,986 | +1.47(+2.47%) |
Feb 16, 2016 | 58.98 | 60.45 | 58.85 | 59.66 | 3,177,861 | +1.35(+2.32%) |
Feb 12, 2016 | 57.30 | 58.31 | 58.31 | 58.31 | 2,321,062 | +1.62(+2.87%) |
Feb 11, 2016 | 56.87 | 57.69 | 55.71 | 56.69 | 4,502,924 | -1.12(-1.94%) |
Feb 10, 2016 | 58.27 | 58.87 | 57.47 | 57.81 | 3,749,706 | -0.09(-0.15%) |
Feb 09, 2016 | 57.45 | 58.62 | 56.67 | 57.90 | 3,345,366 | -0.44(-0.76%) |
Feb 08, 2016 | 60.02 | 60.35 | 57.38 | 58.34 | 2,838,005 | -2.55(-4.19%) |
Feb 05, 2016 | 62.56 | 62.84 | 60.07 | 60.89 | 3,373,462 | -2.21(-3.50%) |
Feb 04, 2016 | 63.00 | 63.62 | 62.30 | 63.10 | 2,498,852 | +0.05(+0.08%) |
Feb 03, 2016 | 62.97 | 63.39 | 61.21 | 63.04 | 3,760,725 | +0.76(+1.22%) |
Feb 02, 2016 | 63.21 | 63.78 | 61.90 | 62.28 | 3,919,407 | -1.83(-2.85%) |