Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.99 | 68.06 | 67.49 | 67.88 | 1,017,715 | -0.65(-0.94%) |
Apr 28, 2016 | 68.66 | 69.24 | 68.38 | 68.53 | 1,138,126 | -1.42(-2.04%) |
Apr 27, 2016 | 69.40 | 70.10 | 69.25 | 69.96 | 1,564,512 | +1.31(+1.91%) |
Apr 26, 2016 | 68.38 | 68.91 | 68.19 | 68.64 | 1,007,282 | -0.39(-0.56%) |
Apr 25, 2016 | 68.65 | 69.09 | 68.49 | 69.03 | 694,292 | -0.22(-0.31%) |
Apr 22, 2016 | 69.64 | 69.70 | 68.89 | 69.25 | 1,031,973 | +0.07(+0.10%) |
Apr 21, 2016 | 69.07 | 69.59 | 68.83 | 69.18 | 997,262 | -0.37(-0.53%) |
Apr 20, 2016 | 69.29 | 69.85 | 69.10 | 69.55 | 1,823,106 | -0.07(-0.10%) |
Apr 19, 2016 | 69.91 | 69.97 | 69.25 | 69.62 | 1,676,033 | +1.11(+1.63%) |
Apr 18, 2016 | 68.23 | 68.82 | 68.19 | 68.50 | 799,673 | +0.72(+1.06%) |
Apr 15, 2016 | 68.12 | 68.36 | 67.67 | 67.79 | 597,384 | -0.45(-0.66%) |
Apr 14, 2016 | 68.20 | 68.31 | 67.88 | 68.24 | 1,080,542 | +0.60(+0.89%) |
Apr 13, 2016 | 67.30 | 67.72 | 67.10 | 67.63 | 866,071 | -0.22(-0.32%) |
Apr 12, 2016 | 66.68 | 67.93 | 66.54 | 67.85 | 1,989,290 | +1.45(+2.18%) |
Apr 11, 2016 | 66.23 | 66.95 | 66.30 | 66.40 | 2,306,129 | +0.16(+0.25%) |
Apr 08, 2016 | 66.81 | 66.89 | 66.16 | 66.23 | 2,321,910 | -0.48(-0.72%) |
Apr 07, 2016 | 67.05 | 67.27 | 66.59 | 66.72 | 1,107,021 | -1.66(-2.42%) |
Apr 06, 2016 | 67.17 | 68.38 | 67.13 | 68.38 | 865,724 | +1.16(+1.72%) |
Apr 05, 2016 | 67.64 | 67.78 | 67.14 | 67.22 | 2,179,516 | -1.46(-2.12%) |
Apr 04, 2016 | 68.99 | 69.17 | 68.48 | 68.68 | 822,674 | -0.16(-0.24%) |
Apr 01, 2016 | 67.97 | 69.05 | 67.94 | 68.84 | 975,599 | -0.60(-0.86%) |
Mar 31, 2016 | 69.89 | 70.15 | 69.40 | 69.44 | 704,155 | -0.23(-0.33%) |
Mar 30, 2016 | 69.64 | 70.14 | 69.59 | 69.67 | 1,120,101 | +0.42(+0.61%) |
Mar 29, 2016 | 68.12 | 69.32 | 67.93 | 69.25 | 1,253,787 | -0.03(-0.04%) |
Mar 28, 2016 | 68.88 | 69.48 | 68.58 | 69.27 | 923,250 | +0.68(+0.99%) |
Mar 24, 2016 | 68.38 | 68.59 | 68.59 | 68.59 | 450,874 | -0.04(-0.06%) |
Mar 23, 2016 | 69.20 | 69.20 | 68.50 | 68.63 | 817,402 | -0.06(-0.09%) |
Mar 22, 2016 | 68.14 | 68.88 | 68.06 | 68.69 | 373,732 | -0.05(-0.08%) |
Mar 21, 2016 | 68.69 | 68.99 | 68.55 | 68.75 | 797,514 | -0.25(-0.36%) |
Mar 18, 2016 | 68.69 | 69.33 | 68.39 | 69.00 | 819,596 | +0.03(+0.04%) |
Mar 17, 2016 | 68.39 | 69.23 | 68.26 | 68.97 | 763,293 | -0.16(-0.24%) |
Mar 16, 2016 | 68.19 | 69.26 | 68.07 | 69.14 | 640,501 | +0.65(+0.95%) |
Mar 15, 2016 | 68.19 | 68.55 | 68.03 | 68.49 | 499,380 | +0.48(+0.71%) |
Mar 14, 2016 | 68.06 | 68.31 | 67.84 | 68.00 | 636,464 | +0.09(+0.14%) |
Mar 11, 2016 | 67.01 | 67.97 | 66.93 | 67.91 | 868,696 | +1.55(+2.33%) |
Mar 10, 2016 | 67.24 | 67.77 | 65.79 | 66.36 | 1,259,905 | -0.14(-0.21%) |
Mar 09, 2016 | 66.63 | 66.75 | 66.24 | 66.50 | 877,418 | +0.59(+0.89%) |
Mar 08, 2016 | 65.88 | 66.47 | 65.82 | 65.91 | 728,387 | -0.10(-0.16%) |
Mar 07, 2016 | 65.97 | 66.30 | 65.72 | 66.02 | 1,384,446 | -0.41(-0.62%) |
Mar 04, 2016 | 66.48 | 66.85 | 66.06 | 66.43 | 1,108,736 | +0.23(+0.35%) |
Mar 03, 2016 | 65.88 | 66.29 | 65.44 | 66.20 | 961,784 | -0.90(-1.34%) |
Mar 02, 2016 | 66.57 | 67.12 | 66.21 | 67.10 | 1,250,363 | -0.17(-0.26%) |
Mar 01, 2016 | 66.30 | 67.28 | 66.24 | 67.27 | 1,034,549 | +2.22(+3.41%) |
Feb 29, 2016 | 65.08 | 65.79 | 65.03 | 65.05 | 916,634 | -0.93(-1.41%) |
Feb 26, 2016 | 67.42 | 66.85 | 65.93 | 65.98 | 1,609,361 | -1.43(-2.13%) |
Feb 25, 2016 | 66.66 | 67.43 | 66.42 | 67.42 | 1,166,581 | +1.77(+2.70%) |
Feb 24, 2016 | 64.85 | 65.78 | 64.50 | 65.65 | 1,182,600 | -0.65(-0.98%) |
Feb 23, 2016 | 66.76 | 66.86 | 66.23 | 66.29 | 651,894 | -0.71(-1.06%) |
Feb 22, 2016 | 66.72 | 67.24 | 66.72 | 67.00 | 1,641,910 | -0.03(-0.04%) |
Feb 19, 2016 | 66.10 | 67.15 | 65.99 | 67.03 | 1,574,781 | +0.76(+1.15%) |
Feb 18, 2016 | 66.72 | 66.76 | 66.09 | 66.27 | 932,362 | -0.02(-0.03%) |
Feb 17, 2016 | 65.72 | 66.39 | 65.61 | 66.29 | 1,264,028 | +0.89(+1.36%) |
Feb 16, 2016 | 64.71 | 65.66 | 64.29 | 65.40 | 1,992,832 | +1.78(+2.80%) |
Feb 12, 2016 | 63.34 | 63.62 | 63.62 | 63.62 | 1,753,466 | -0.53(-0.82%) |
Feb 11, 2016 | 64.39 | 64.58 | 63.63 | 64.14 | 1,451,724 | -0.57(-0.88%) |
Feb 10, 2016 | 65.25 | 65.61 | 64.64 | 64.71 | 1,905,165 | +0.06(+0.09%) |
Feb 09, 2016 | 63.45 | 65.27 | 63.40 | 64.65 | 3,343,903 | +0.49(+0.77%) |
Feb 08, 2016 | 63.69 | 64.21 | 63.28 | 64.16 | 2,510,529 | -0.94(-1.45%) |
Feb 05, 2016 | 66.82 | 66.85 | 64.70 | 65.10 | 2,034,019 | -2.44(-3.62%) |
Feb 04, 2016 | 67.17 | 67.93 | 66.95 | 67.55 | 1,486,410 | -0.73(-1.06%) |
Feb 03, 2016 | 67.87 | 68.50 | 66.86 | 68.27 | 1,476,147 | +1.17(+1.75%) |
Feb 02, 2016 | 67.75 | 67.81 | 66.99 | 67.10 | 1,506,128 | -1.72(-2.50%) |