Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.54 | 65.98 | 64.87 | 65.55 | 1,165,592 | -0.02(-0.03%) |
Apr 28, 2016 | 65.48 | 66.46 | 65.17 | 65.57 | 1,383,673 | -0.07(-0.11%) |
Apr 27, 2016 | 66.21 | 66.41 | 65.07 | 65.64 | 961,301 | -0.81(-1.22%) |
Apr 26, 2016 | 65.81 | 66.46 | 65.66 | 66.45 | 1,081,720 | +0.45(+0.68%) |
Apr 25, 2016 | 66.41 | 66.48 | 65.20 | 66.00 | 1,212,141 | -0.24(-0.36%) |
Apr 22, 2016 | 66.54 | 66.85 | 65.58 | 66.24 | 1,170,427 | -0.27(-0.41%) |
Apr 21, 2016 | 67.89 | 68.24 | 65.99 | 66.51 | 1,963,992 | -0.62(-0.92%) |
Apr 20, 2016 | 66.48 | 67.72 | 66.28 | 67.13 | 2,180,552 | +0.65(+0.98%) |
Apr 19, 2016 | 65.67 | 66.68 | 65.33 | 66.48 | 1,471,398 | +1.00(+1.53%) |
Apr 18, 2016 | 64.17 | 65.80 | 64.07 | 65.48 | 1,586,389 | +0.68(+1.05%) |
Apr 15, 2016 | 63.88 | 65.33 | 63.60 | 64.80 | 2,006,257 | +0.60(+0.93%) |
Apr 14, 2016 | 63.31 | 64.48 | 63.00 | 64.20 | 2,965,084 | +0.96(+1.51%) |
Apr 13, 2016 | 61.96 | 63.39 | 61.67 | 63.24 | 1,963,471 | +1.34(+2.16%) |
Apr 12, 2016 | 61.47 | 62.48 | 60.39 | 61.91 | 2,583,170 | +0.68(+1.11%) |
Apr 11, 2016 | 63.85 | 64.31 | 61.04 | 61.23 | 3,409,934 | -2.52(-3.95%) |
Apr 08, 2016 | 65.28 | 65.41 | 62.68 | 63.75 | 2,135,171 | -1.24(-1.91%) |
Apr 07, 2016 | 65.45 | 66.40 | 64.60 | 64.99 | 1,884,433 | -0.75(-1.14%) |
Apr 06, 2016 | 66.89 | 66.89 | 65.13 | 65.74 | 2,567,456 | -0.99(-1.48%) |
Apr 05, 2016 | 67.16 | 67.53 | 66.21 | 66.73 | 1,979,109 | -0.87(-1.29%) |
Apr 04, 2016 | 68.95 | 69.73 | 67.44 | 67.60 | 2,696,430 | -1.09(-1.59%) |
Apr 01, 2016 | 66.97 | 68.91 | 66.96 | 68.69 | 2,942,547 | +0.98(+1.45%) |
Mar 31, 2016 | 68.19 | 68.50 | 66.35 | 67.71 | 3,896,533 | -0.09(-0.13%) |
Mar 30, 2016 | 65.50 | 68.45 | 65.30 | 67.80 | 10,801,203 | +6.56(+10.71%) |
Mar 29, 2016 | 60.58 | 61.72 | 60.02 | 61.24 | 3,928,082 | +0.72(+1.19%) |
Mar 28, 2016 | 61.13 | 61.45 | 60.07 | 60.52 | 1,963,587 | -0.37(-0.61%) |
Mar 24, 2016 | 60.37 | 60.89 | 60.89 | 60.89 | 1,148,500 | +0.82(+1.37%) |
Mar 23, 2016 | 59.95 | 60.81 | 59.58 | 60.07 | 1,330,986 | -0.26(-0.43%) |
Mar 22, 2016 | 59.85 | 60.50 | 58.81 | 60.33 | 1,385,219 | +0.12(+0.20%) |
Mar 21, 2016 | 61.39 | 61.58 | 59.03 | 60.21 | 3,669,438 | -2.30(-3.68%) |
Mar 18, 2016 | 62.50 | 63.42 | 62.37 | 62.51 | 1,722,933 | -0.29(-0.46%) |
Mar 17, 2016 | 61.78 | 63.22 | 61.50 | 62.80 | 1,509,504 | +0.52(+0.83%) |
Mar 16, 2016 | 62.96 | 62.96 | 61.68 | 62.28 | 1,264,791 | -0.70(-1.11%) |
Mar 15, 2016 | 63.72 | 63.72 | 61.95 | 62.98 | 2,220,896 | -1.75(-2.70%) |
Mar 14, 2016 | 64.18 | 64.99 | 63.94 | 64.73 | 1,591,207 | +0.31(+0.48%) |
Mar 11, 2016 | 63.52 | 64.68 | 63.33 | 64.42 | 2,250,215 | +1.19(+1.88%) |
Mar 10, 2016 | 62.76 | 63.68 | 62.40 | 63.23 | 1,360,826 | +1.10(+1.77%) |
Mar 09, 2016 | 62.27 | 62.49 | 61.22 | 62.13 | 1,129,079 | -0.09(-0.14%) |
Mar 08, 2016 | 61.59 | 62.96 | 61.47 | 62.22 | 1,481,890 | +0.22(+0.35%) |
Mar 07, 2016 | 60.89 | 62.09 | 60.78 | 62.00 | 1,593,269 | +0.78(+1.27%) |
Mar 04, 2016 | 61.84 | 61.95 | 61.03 | 61.22 | 1,938,666 | -0.56(-0.91%) |
Mar 03, 2016 | 62.84 | 62.93 | 61.54 | 61.78 | 1,901,620 | -1.01(-1.61%) |
Mar 02, 2016 | 62.52 | 63.67 | 62.38 | 62.79 | 1,671,023 | +0.05(+0.08%) |
Mar 01, 2016 | 62.71 | 63.30 | 62.29 | 62.74 | 2,375,140 | +0.01(+0.02%) |
Feb 29, 2016 | 61.24 | 63.43 | 60.99 | 62.73 | 2,078,769 | +1.17(+1.90%) |
Feb 26, 2016 | 61.66 | 62.00 | 60.81 | 61.56 | 1,585,325 | +0.21(+0.34%) |
Feb 25, 2016 | 60.90 | 62.80 | 60.60 | 61.35 | 1,913,505 | +0.54(+0.89%) |
Feb 24, 2016 | 60.31 | 60.92 | 59.16 | 60.81 | 1,822,098 | +0.18(+0.30%) |
Feb 23, 2016 | 60.46 | 61.58 | 59.53 | 60.63 | 1,446,479 | +0.13(+0.21%) |
Feb 22, 2016 | 61.29 | 62.14 | 59.98 | 60.50 | 2,287,252 | -0.26(-0.43%) |
Feb 19, 2016 | 60.16 | 60.84 | 58.15 | 60.76 | 1,845,933 | +0.10(+0.16%) |
Feb 18, 2016 | 60.88 | 61.37 | 60.13 | 60.66 | 1,501,230 | +0.15(+0.25%) |
Feb 17, 2016 | 60.14 | 61.43 | 59.93 | 60.51 | 1,817,878 | +0.71(+1.19%) |
Feb 16, 2016 | 59.53 | 60.46 | 58.93 | 59.80 | 1,514,970 | +0.96(+1.63%) |
Feb 12, 2016 | 57.61 | 58.84 | 58.84 | 58.84 | 1,497,200 | +1.62(+2.83%) |
Feb 11, 2016 | 56.72 | 57.74 | 55.44 | 57.22 | 2,188,586 | -0.46(-0.80%) |
Feb 10, 2016 | 56.81 | 58.55 | 56.75 | 57.68 | 1,963,099 | +0.80(+1.41%) |
Feb 09, 2016 | 57.43 | 57.93 | 54.60 | 56.88 | 3,692,348 | -1.08(-1.86%) |
Feb 08, 2016 | 59.99 | 60.11 | 55.37 | 57.96 | 5,136,083 | -2.79(-4.59%) |
Feb 05, 2016 | 62.38 | 63.13 | 59.89 | 60.75 | 2,662,347 | -1.88(-3.00%) |
Feb 04, 2016 | 62.26 | 63.34 | 61.66 | 62.63 | 2,044,682 | -0.39(-0.62%) |
Feb 03, 2016 | 61.89 | 63.14 | 60.49 | 63.02 | 3,174,332 | +1.01(+1.63%) |
Feb 02, 2016 | 61.24 | 63.50 | 61.12 | 62.01 | 3,620,151 | +1.19(+1.96%) |