Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.41 | 69.58 | 67.63 | 69.29 | 1,735,380 | -0.37(-0.53%) |
Apr 28, 2016 | 69.44 | 70.30 | 69.32 | 69.66 | 693,329 | -0.40(-0.57%) |
Apr 27, 2016 | 70.22 | 70.65 | 69.49 | 70.06 | 806,760 | -0.22(-0.32%) |
Apr 26, 2016 | 69.98 | 70.34 | 69.61 | 70.28 | 889,277 | +0.45(+0.64%) |
Apr 25, 2016 | 69.28 | 69.83 | 69.24 | 69.83 | 964,947 | +0.44(+0.63%) |
Apr 22, 2016 | 69.52 | 70.12 | 69.25 | 69.40 | 1,295,029 | +0.05(+0.07%) |
Apr 21, 2016 | 70.22 | 71.71 | 68.38 | 69.35 | 3,170,497 | +2.02(+3.00%) |
Apr 20, 2016 | 67.28 | 67.68 | 67.05 | 67.33 | 1,848,974 | -0.16(-0.23%) |
Apr 19, 2016 | 66.95 | 67.53 | 66.61 | 67.49 | 1,142,883 | +0.76(+1.14%) |
Apr 18, 2016 | 65.84 | 66.74 | 65.68 | 66.73 | 1,387,883 | +0.49(+0.74%) |
Apr 15, 2016 | 65.30 | 66.45 | 64.88 | 66.25 | 1,535,322 | +0.82(+1.25%) |
Apr 14, 2016 | 65.05 | 65.62 | 64.69 | 65.43 | 736,058 | +0.22(+0.33%) |
Apr 13, 2016 | 65.49 | 65.63 | 64.79 | 65.21 | 865,788 | -0.13(-0.20%) |
Apr 12, 2016 | 65.19 | 65.46 | 64.83 | 65.34 | 1,947,671 | +0.82(+1.28%) |
Apr 11, 2016 | 64.03 | 64.74 | 63.67 | 64.52 | 1,718,586 | +0.61(+0.95%) |
Apr 08, 2016 | 63.83 | 64.27 | 63.56 | 63.91 | 1,133,568 | +0.84(+1.34%) |
Apr 07, 2016 | 63.51 | 63.64 | 62.75 | 63.07 | 1,153,586 | -0.80(-1.26%) |
Apr 06, 2016 | 63.05 | 63.93 | 62.24 | 63.87 | 1,354,349 | +0.90(+1.42%) |
Apr 05, 2016 | 63.00 | 63.24 | 62.84 | 62.98 | 1,335,622 | -0.53(-0.83%) |
Apr 04, 2016 | 63.71 | 64.22 | 63.23 | 63.50 | 1,023,287 | -0.23(-0.36%) |
Apr 01, 2016 | 63.50 | 63.93 | 63.07 | 63.73 | 1,012,933 | -0.15(-0.23%) |
Mar 31, 2016 | 63.10 | 64.04 | 62.94 | 63.88 | 2,158,834 | +0.67(+1.06%) |
Mar 30, 2016 | 63.74 | 64.10 | 63.11 | 63.21 | 828,229 | -0.25(-0.39%) |
Mar 29, 2016 | 61.68 | 63.93 | 61.60 | 63.46 | 1,321,071 | +1.82(+2.95%) |
Mar 28, 2016 | 61.82 | 62.19 | 61.00 | 61.64 | 841,259 | -0.05(-0.07%) |
Mar 24, 2016 | 61.31 | 61.68 | 61.68 | 61.68 | 1,468,832 | -0.17(-0.28%) |
Mar 23, 2016 | 62.74 | 63.10 | 61.85 | 61.85 | 1,375,605 | -1.07(-1.71%) |
Mar 22, 2016 | 62.32 | 63.27 | 62.23 | 62.93 | 1,453,844 | +0.05(+0.07%) |
Mar 21, 2016 | 62.37 | 62.97 | 61.95 | 62.88 | 1,546,080 | +0.88(+1.42%) |
Mar 18, 2016 | 63.13 | 63.38 | 61.98 | 62.00 | 1,459,231 | -1.15(-1.81%) |
Mar 17, 2016 | 62.46 | 63.52 | 62.16 | 63.14 | 1,301,037 | +0.82(+1.31%) |
Mar 16, 2016 | 60.29 | 62.46 | 60.26 | 62.32 | 1,609,958 | +1.64(+2.70%) |
Mar 15, 2016 | 61.18 | 61.43 | 60.36 | 60.69 | 1,321,470 | -1.01(-1.64%) |
Mar 14, 2016 | 61.77 | 63.31 | 61.25 | 61.70 | 838,023 | -0.39(-0.62%) |
Mar 11, 2016 | 61.74 | 62.18 | 60.79 | 62.09 | 1,237,768 | +1.54(+2.54%) |
Mar 10, 2016 | 61.18 | 61.18 | 59.87 | 60.55 | 996,163 | -0.06(-0.10%) |
Mar 09, 2016 | 59.89 | 61.17 | 59.56 | 60.61 | 1,333,458 | +1.00(+1.68%) |
Mar 08, 2016 | 61.19 | 61.48 | 59.41 | 59.61 | 1,555,024 | -1.79(-2.92%) |
Mar 07, 2016 | 61.78 | 61.95 | 61.01 | 61.40 | 1,454,218 | -0.75(-1.20%) |
Mar 04, 2016 | 62.34 | 62.57 | 61.72 | 62.15 | 2,482,863 | -0.23(-0.37%) |
Mar 03, 2016 | 61.78 | 62.44 | 61.40 | 62.38 | 1,774,157 | +0.67(+1.08%) |
Mar 02, 2016 | 60.89 | 61.72 | 60.49 | 61.71 | 1,227,609 | +0.62(+1.01%) |
Mar 01, 2016 | 58.24 | 61.11 | 58.19 | 61.09 | 1,801,382 | +3.40(+5.89%) |
Feb 29, 2016 | 58.52 | 58.88 | 57.57 | 57.70 | 2,043,536 | -0.76(-1.30%) |
Feb 26, 2016 | 58.88 | 59.29 | 58.44 | 58.46 | 1,378,040 | -0.46(-0.78%) |
Feb 25, 2016 | 58.37 | 59.07 | 58.37 | 58.92 | 1,247,246 | +1.00(+1.73%) |
Feb 24, 2016 | 57.58 | 58.08 | 56.97 | 57.91 | 854,843 | -0.08(-0.15%) |
Feb 23, 2016 | 58.45 | 59.71 | 57.65 | 58.00 | 1,752,608 | -0.96(-1.62%) |
Feb 22, 2016 | 57.71 | 59.09 | 57.64 | 58.96 | 2,234,677 | +1.82(+3.18%) |
Feb 19, 2016 | 55.46 | 57.38 | 55.16 | 57.14 | 4,177,679 | +1.41(+2.52%) |
Feb 18, 2016 | 54.81 | 56.26 | 54.47 | 55.73 | 2,361,749 | +0.97(+1.77%) |
Feb 17, 2016 | 54.63 | 56.04 | 54.60 | 54.76 | 2,730,495 | +0.63(+1.16%) |
Feb 16, 2016 | 54.53 | 54.96 | 53.68 | 54.13 | 1,491,865 | +1.13(+2.12%) |
Feb 12, 2016 | 53.48 | 53.01 | 53.01 | 53.01 | 2,060,124 | +0.31(+0.58%) |
Feb 11, 2016 | 53.32 | 53.58 | 52.42 | 52.70 | 2,825,115 | -1.43(-2.64%) |
Feb 10, 2016 | 53.69 | 55.04 | 53.38 | 54.13 | 1,817,956 | +1.00(+1.88%) |
Feb 09, 2016 | 53.95 | 54.20 | 52.54 | 53.12 | 2,889,348 | -1.76(-3.21%) |
Feb 08, 2016 | 57.16 | 57.48 | 53.71 | 54.89 | 2,652,500 | -2.53(-4.41%) |
Feb 05, 2016 | 59.58 | 59.69 | 57.34 | 57.42 | 3,107,459 | -2.16(-3.62%) |
Feb 04, 2016 | 58.01 | 60.43 | 57.61 | 59.58 | 2,248,936 | +1.30(+2.22%) |
Feb 03, 2016 | 59.07 | 59.07 | 57.02 | 58.28 | 2,159,883 | -0.53(-0.90%) |
Feb 02, 2016 | 61.11 | 61.23 | 57.74 | 58.81 | 3,944,929 | -2.02(-3.32%) |