Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 68.90 | 69.00 | 66.99 | 67.63 | 5,137,836 | -1.56(-2.25%) |
Apr 28, 2016 | 70.76 | 71.15 | 69.01 | 69.19 | 3,653,599 | -2.49(-3.47%) |
Apr 27, 2016 | 71.13 | 71.84 | 70.55 | 71.68 | 4,274,910 | +0.64(+0.90%) |
Apr 26, 2016 | 71.33 | 72.06 | 70.60 | 71.04 | 3,062,331 | +0.03(+0.04%) |
Apr 25, 2016 | 71.45 | 71.63 | 70.40 | 71.01 | 2,521,268 | -0.38(-0.53%) |
Apr 22, 2016 | 71.49 | 72.42 | 70.91 | 71.39 | 2,511,302 | -0.15(-0.21%) |
Apr 21, 2016 | 73.22 | 74.21 | 71.00 | 71.54 | 4,514,176 | -1.64(-2.24%) |
Apr 20, 2016 | 72.91 | 73.46 | 71.52 | 73.18 | 4,608,018 | -0.09(-0.12%) |
Apr 19, 2016 | 73.03 | 73.53 | 72.40 | 73.27 | 3,309,506 | +0.63(+0.87%) |
Apr 18, 2016 | 72.30 | 72.96 | 71.80 | 72.64 | 3,058,713 | +0.37(+0.51%) |
Apr 15, 2016 | 71.72 | 72.49 | 71.13 | 72.27 | 3,254,338 | +0.03(+0.04%) |
Apr 14, 2016 | 72.28 | 72.85 | 71.45 | 72.24 | 3,120,991 | -1.06(-1.45%) |
Apr 13, 2016 | 72.75 | 73.31 | 72.27 | 73.31 | 2,894,911 | +1.25(+1.73%) |
Apr 12, 2016 | 72.32 | 72.59 | 71.07 | 72.06 | 2,711,061 | +0.02(+0.02%) |
Apr 11, 2016 | 72.84 | 72.85 | 71.96 | 72.04 | 1,841,672 | +0.23(+0.32%) |
Apr 08, 2016 | 72.62 | 72.99 | 71.43 | 71.81 | 1,935,467 | -0.09(-0.12%) |
Apr 07, 2016 | 72.65 | 73.03 | 71.22 | 71.90 | 2,824,374 | -1.24(-1.69%) |
Apr 06, 2016 | 72.18 | 73.20 | 71.93 | 73.14 | 2,470,746 | +0.82(+1.14%) |
Apr 05, 2016 | 72.43 | 73.23 | 72.20 | 72.31 | 2,124,720 | -0.95(-1.29%) |
Apr 04, 2016 | 73.46 | 73.46 | 72.43 | 73.26 | 2,313,926 | -0.15(-0.21%) |
Apr 01, 2016 | 72.84 | 73.60 | 72.31 | 73.41 | 3,285,690 | +0.29(+0.40%) |
Mar 31, 2016 | 72.42 | 73.53 | 71.65 | 73.12 | 4,357,880 | +0.36(+0.50%) |
Mar 30, 2016 | 73.08 | 73.92 | 72.46 | 72.76 | 3,003,565 | +0.22(+0.31%) |
Mar 29, 2016 | 70.05 | 72.63 | 69.71 | 72.53 | 3,726,355 | +2.49(+3.55%) |
Mar 28, 2016 | 70.35 | 70.45 | 69.83 | 70.05 | 1,777,088 | +0.22(+0.32%) |
Mar 24, 2016 | 69.70 | 69.83 | 69.83 | 69.83 | 2,436,234 | -0.43(-0.60%) |
Mar 23, 2016 | 70.68 | 70.83 | 70.22 | 70.25 | 2,271,856 | -0.73(-1.02%) |
Mar 22, 2016 | 70.86 | 71.20 | 70.03 | 70.98 | 1,689,399 | +0.37(+0.53%) |
Mar 21, 2016 | 70.10 | 70.64 | 69.91 | 70.61 | 1,755,158 | +0.30(+0.43%) |
Mar 18, 2016 | 70.44 | 70.83 | 69.79 | 70.30 | 3,020,094 | +0.14(+0.20%) |
Mar 17, 2016 | 69.55 | 70.37 | 68.59 | 70.16 | 3,006,886 | +1.28(+1.86%) |
Mar 16, 2016 | 68.25 | 68.93 | 67.72 | 68.88 | 2,656,500 | +0.58(+0.84%) |
Mar 15, 2016 | 68.22 | 68.59 | 67.75 | 68.30 | 2,651,937 | +0.21(+0.31%) |
Mar 14, 2016 | 66.98 | 68.16 | 66.89 | 68.09 | 1,764,934 | +0.66(+0.98%) |
Mar 11, 2016 | 67.00 | 67.72 | 66.59 | 67.43 | 2,416,584 | +0.83(+1.25%) |
Mar 10, 2016 | 65.62 | 67.24 | 65.36 | 66.59 | 3,355,861 | +1.26(+1.92%) |
Mar 09, 2016 | 65.11 | 65.86 | 64.67 | 65.34 | 1,856,205 | +0.42(+0.64%) |
Mar 08, 2016 | 66.16 | 66.47 | 64.86 | 64.92 | 3,707,470 | -1.50(-2.27%) |
Mar 07, 2016 | 65.30 | 66.46 | 65.14 | 66.43 | 3,375,380 | +0.89(+1.36%) |
Mar 04, 2016 | 66.32 | 66.34 | 65.08 | 65.53 | 1,842,260 | -0.48(-0.72%) |
Mar 03, 2016 | 65.73 | 66.12 | 65.15 | 66.01 | 1,590,231 | +0.28(+0.43%) |
Mar 02, 2016 | 66.42 | 66.42 | 65.09 | 65.73 | 2,746,163 | -0.90(-1.35%) |
Mar 01, 2016 | 64.80 | 66.95 | 64.43 | 66.63 | 3,331,916 | +2.00(+3.10%) |
Feb 29, 2016 | 64.70 | 65.79 | 64.46 | 64.62 | 2,897,146 | -0.45(-0.69%) |
Feb 26, 2016 | 64.24 | 65.38 | 63.91 | 65.07 | 3,391,677 | +1.22(+1.91%) |
Feb 25, 2016 | 62.17 | 63.88 | 62.16 | 63.86 | 3,331,849 | +1.72(+2.77%) |
Feb 24, 2016 | 60.62 | 62.18 | 60.12 | 62.14 | 2,254,862 | +1.10(+1.81%) |
Feb 23, 2016 | 61.47 | 62.02 | 60.79 | 61.04 | 2,214,976 | -0.98(-1.58%) |
Feb 22, 2016 | 61.88 | 63.00 | 61.27 | 62.02 | 4,138,151 | +0.50(+0.82%) |
Feb 19, 2016 | 61.29 | 62.98 | 61.17 | 61.51 | 4,664,604 | +1.76(+2.95%) |
Feb 18, 2016 | 61.33 | 61.33 | 59.71 | 59.75 | 2,959,487 | -1.30(-2.14%) |
Feb 17, 2016 | 60.06 | 61.12 | 59.77 | 61.05 | 3,668,902 | +1.47(+2.47%) |
Feb 16, 2016 | 58.90 | 60.37 | 58.77 | 59.58 | 3,182,124 | +1.35(+2.32%) |
Feb 12, 2016 | 57.23 | 58.23 | 58.23 | 58.23 | 2,324,176 | +1.62(+2.87%) |
Feb 11, 2016 | 56.80 | 57.62 | 55.63 | 56.61 | 4,508,965 | -1.12(-1.94%) |
Feb 10, 2016 | 58.19 | 58.79 | 57.40 | 57.73 | 3,754,737 | -0.09(-0.15%) |
Feb 09, 2016 | 57.38 | 58.54 | 56.59 | 57.82 | 3,349,854 | -0.44(-0.76%) |
Feb 08, 2016 | 59.94 | 60.27 | 57.31 | 58.26 | 2,841,812 | -2.55(-4.19%) |
Feb 05, 2016 | 62.47 | 62.76 | 59.99 | 60.81 | 3,377,988 | -2.20(-3.50%) |
Feb 04, 2016 | 62.91 | 63.54 | 62.22 | 63.01 | 2,502,204 | +0.05(+0.08%) |
Feb 03, 2016 | 62.89 | 63.30 | 61.12 | 62.96 | 3,765,770 | +0.76(+1.22%) |
Feb 02, 2016 | 63.13 | 63.69 | 61.82 | 62.20 | 3,924,665 | -1.82(-2.85%) |