Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 68.07 | 68.21 | 67.50 | 67.94 | 1,353,772 | -0.39(-0.57%) |
Apr 28, 2016 | 68.52 | 68.95 | 68.17 | 68.33 | 868,553 | -0.66(-0.95%) |
Apr 27, 2016 | 68.60 | 69.12 | 68.51 | 68.99 | 759,628 | +0.41(+0.60%) |
Apr 26, 2016 | 68.45 | 68.61 | 68.34 | 68.57 | 1,032,694 | +0.28(+0.40%) |
Apr 25, 2016 | 68.30 | 68.40 | 67.95 | 68.30 | 1,059,542 | -0.21(-0.31%) |
Apr 22, 2016 | 68.30 | 68.53 | 68.19 | 68.51 | 978,716 | +0.19(+0.27%) |
Apr 21, 2016 | 68.79 | 68.84 | 68.21 | 68.32 | 869,513 | -0.47(-0.68%) |
Apr 20, 2016 | 68.69 | 69.07 | 68.57 | 68.79 | 1,603,933 | +0.11(+0.17%) |
Apr 19, 2016 | 68.34 | 68.71 | 68.34 | 68.68 | 1,263,100 | +0.54(+0.79%) |
Apr 18, 2016 | 67.42 | 68.17 | 67.40 | 68.14 | 842,281 | +0.50(+0.73%) |
Apr 15, 2016 | 67.75 | 67.81 | 67.52 | 67.65 | 865,653 | -0.08(-0.12%) |
Apr 14, 2016 | 67.67 | 67.86 | 67.53 | 67.73 | 916,693 | +0.02(+0.02%) |
Apr 13, 2016 | 67.34 | 67.73 | 67.21 | 67.71 | 1,002,041 | +0.76(+1.13%) |
Apr 12, 2016 | 66.35 | 67.06 | 66.25 | 66.96 | 879,020 | +0.67(+1.02%) |
Apr 11, 2016 | 66.57 | 66.90 | 66.26 | 66.28 | 1,062,151 | -0.06(-0.09%) |
Apr 08, 2016 | 66.53 | 66.76 | 66.16 | 66.34 | 710,036 | +0.24(+0.37%) |
Apr 07, 2016 | 66.45 | 66.61 | 65.82 | 66.09 | 850,881 | -0.79(-1.18%) |
Apr 06, 2016 | 66.31 | 66.90 | 66.13 | 66.88 | 955,215 | +0.58(+0.87%) |
Apr 05, 2016 | 66.56 | 66.62 | 66.20 | 66.31 | 1,373,868 | -0.63(-0.93%) |
Apr 04, 2016 | 67.16 | 67.20 | 66.81 | 66.93 | 963,179 | -0.29(-0.43%) |
Apr 01, 2016 | 66.41 | 67.29 | 66.32 | 67.22 | 1,113,826 | +0.30(+0.45%) |
Mar 31, 2016 | 67.04 | 67.17 | 66.83 | 66.92 | 1,182,499 | -0.11(-0.17%) |
Mar 30, 2016 | 67.13 | 67.31 | 66.92 | 67.04 | 962,387 | +0.25(+0.38%) |
Mar 29, 2016 | 66.19 | 66.78 | 65.99 | 66.78 | 979,728 | +0.43(+0.65%) |
Mar 28, 2016 | 66.48 | 66.52 | 66.13 | 66.35 | 1,124,710 | +0.02(+0.04%) |
Mar 24, 2016 | 65.93 | 66.33 | 66.33 | 66.33 | 999,549 | -0.04(-0.06%) |
Mar 23, 2016 | 66.76 | 66.76 | 66.32 | 66.37 | 1,613,534 | -0.47(-0.70%) |
Mar 22, 2016 | 66.69 | 67.08 | 66.54 | 66.84 | 1,380,913 | -0.10(-0.15%) |
Mar 21, 2016 | 66.74 | 67.01 | 66.65 | 66.94 | 2,909,282 | +0.05(+0.07%) |
Mar 18, 2016 | 66.84 | 67.05 | 66.66 | 66.89 | 2,485,641 | +0.30(+0.45%) |
Mar 17, 2016 | 66.09 | 66.77 | 65.88 | 66.59 | 1,556,639 | +0.53(+0.81%) |
Mar 16, 2016 | 65.57 | 66.18 | 65.51 | 66.06 | 2,311,226 | +0.33(+0.50%) |
Mar 15, 2016 | 65.43 | 65.74 | 65.35 | 65.73 | 1,141,419 | -0.19(-0.28%) |
Mar 14, 2016 | 65.84 | 66.07 | 65.67 | 65.92 | 1,335,901 | -0.17(-0.26%) |
Mar 11, 2016 | 65.61 | 66.12 | 65.60 | 66.09 | 1,086,131 | +1.03(+1.59%) |
Mar 10, 2016 | 65.26 | 65.52 | 64.40 | 65.05 | 2,067,592 | +0.00(+0.00%) |
Mar 09, 2016 | 65.07 | 65.30 | 64.82 | 65.05 | 1,293,298 | +0.36(+0.56%) |
Mar 08, 2016 | 65.08 | 65.17 | 64.63 | 64.69 | 1,242,730 | -0.76(-1.16%) |
Mar 07, 2016 | 64.92 | 65.57 | 64.78 | 65.45 | 1,400,160 | +0.23(+0.36%) |
Mar 04, 2016 | 65.00 | 65.50 | 64.74 | 65.21 | 2,137,690 | +0.25(+0.39%) |
Mar 03, 2016 | 64.61 | 64.97 | 64.32 | 64.96 | 1,680,112 | +0.34(+0.52%) |
Mar 02, 2016 | 63.99 | 64.63 | 63.89 | 64.63 | 3,824,116 | +0.52(+0.82%) |
Mar 01, 2016 | 63.24 | 64.12 | 63.04 | 64.10 | 1,423,861 | +1.38(+2.20%) |
Feb 29, 2016 | 63.32 | 63.61 | 62.72 | 62.72 | 1,390,089 | -0.55(-0.87%) |
Feb 26, 2016 | 63.79 | 63.84 | 63.24 | 63.27 | 1,255,582 | -0.15(-0.24%) |
Feb 25, 2016 | 62.83 | 63.44 | 62.60 | 63.42 | 1,757,218 | +0.74(+1.18%) |
Feb 24, 2016 | 61.89 | 62.74 | 61.48 | 62.68 | 1,241,616 | +0.19(+0.31%) |
Feb 23, 2016 | 63.04 | 63.05 | 62.40 | 62.49 | 1,452,308 | -0.81(-1.28%) |
Feb 22, 2016 | 62.97 | 63.35 | 62.97 | 63.29 | 1,675,688 | +0.87(+1.40%) |
Feb 19, 2016 | 62.28 | 62.47 | 62.00 | 62.42 | 1,424,576 | -0.13(-0.21%) |
Feb 18, 2016 | 62.73 | 62.79 | 62.40 | 62.55 | 1,379,306 | -0.09(-0.14%) |
Feb 17, 2016 | 62.16 | 62.77 | 62.16 | 62.64 | 3,441,076 | +0.92(+1.49%) |
Feb 16, 2016 | 61.52 | 61.74 | 61.08 | 61.72 | 2,295,403 | +0.94(+1.54%) |
Feb 12, 2016 | 60.09 | 60.78 | 60.78 | 60.78 | 2,450,145 | +1.33(+2.24%) |
Feb 11, 2016 | 59.50 | 59.90 | 58.92 | 59.45 | 3,081,305 | -0.99(-1.64%) |
Feb 10, 2016 | 60.91 | 61.35 | 60.40 | 60.45 | 2,768,893 | -0.15(-0.25%) |
Feb 09, 2016 | 60.03 | 61.03 | 59.93 | 60.60 | 3,409,291 | -0.07(-0.12%) |
Feb 08, 2016 | 60.69 | 60.88 | 59.95 | 60.67 | 5,215,465 | -0.66(-1.08%) |
Feb 05, 2016 | 61.91 | 61.97 | 61.09 | 61.33 | 4,305,244 | -0.69(-1.11%) |
Feb 04, 2016 | 61.65 | 62.41 | 61.56 | 62.02 | 2,254,935 | +0.20(+0.33%) |
Feb 03, 2016 | 61.70 | 61.95 | 60.36 | 61.82 | 5,791,940 | +0.50(+0.82%) |
Feb 02, 2016 | 61.83 | 61.83 | 61.14 | 61.32 | 1,820,932 | -1.23(-1.97%) |