Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.02 | 64.41 | 62.93 | 63.57 | 1,177,743 | -0.89(-1.38%) |
Apr 28, 2016 | 63.78 | 65.00 | 63.78 | 64.46 | 805,548 | +0.08(+0.13%) |
Apr 27, 2016 | 65.30 | 65.60 | 63.63 | 64.38 | 858,562 | -0.88(-1.35%) |
Apr 26, 2016 | 64.82 | 65.80 | 64.82 | 65.26 | 1,238,997 | +0.57(+0.88%) |
Apr 25, 2016 | 64.15 | 64.89 | 64.06 | 64.69 | 776,619 | +0.34(+0.52%) |
Apr 22, 2016 | 63.89 | 64.50 | 63.54 | 64.35 | 1,498,422 | +0.46(+0.71%) |
Apr 21, 2016 | 65.44 | 65.66 | 63.65 | 63.90 | 1,521,185 | -1.60(-2.44%) |
Apr 20, 2016 | 65.86 | 66.13 | 65.21 | 65.50 | 1,749,382 | -0.39(-0.59%) |
Apr 19, 2016 | 67.80 | 68.15 | 65.36 | 65.89 | 2,214,638 | -1.88(-2.77%) |
Apr 18, 2016 | 67.44 | 67.99 | 66.82 | 67.77 | 1,263,778 | +0.28(+0.41%) |
Apr 15, 2016 | 66.82 | 67.70 | 66.75 | 67.49 | 947,367 | +0.70(+1.04%) |
Apr 14, 2016 | 68.17 | 68.37 | 66.56 | 66.79 | 1,506,899 | -1.67(-2.44%) |
Apr 13, 2016 | 69.19 | 69.31 | 67.86 | 68.46 | 1,098,133 | -0.48(-0.69%) |
Apr 12, 2016 | 68.81 | 69.11 | 68.36 | 68.94 | 1,329,033 | +0.13(+0.20%) |
Apr 11, 2016 | 70.03 | 70.17 | 68.81 | 68.81 | 784,555 | -1.22(-1.74%) |
Apr 08, 2016 | 69.56 | 70.50 | 69.17 | 70.03 | 772,253 | +0.66(+0.95%) |
Apr 07, 2016 | 69.70 | 69.83 | 68.83 | 69.37 | 1,130,497 | -0.58(-0.83%) |
Apr 06, 2016 | 69.23 | 69.97 | 68.97 | 69.95 | 920,685 | +0.64(+0.92%) |
Apr 05, 2016 | 69.48 | 69.92 | 69.20 | 69.31 | 557,297 | -0.64(-0.92%) |
Apr 04, 2016 | 70.29 | 70.46 | 69.03 | 69.96 | 1,267,471 | -0.01(-0.02%) |
Apr 01, 2016 | 69.78 | 70.33 | 69.39 | 69.97 | 1,030,511 | +0.04(+0.05%) |
Mar 31, 2016 | 69.27 | 69.95 | 69.16 | 69.94 | 991,521 | +0.71(+1.03%) |
Mar 30, 2016 | 69.82 | 69.90 | 68.96 | 69.22 | 1,082,898 | -0.35(-0.51%) |
Mar 29, 2016 | 68.45 | 69.59 | 68.15 | 69.58 | 1,165,331 | +1.38(+2.03%) |
Mar 28, 2016 | 67.47 | 68.47 | 67.42 | 68.19 | 736,148 | +0.79(+1.17%) |
Mar 24, 2016 | 66.72 | 67.41 | 67.41 | 67.41 | 1,175,608 | +0.53(+0.79%) |
Mar 23, 2016 | 66.49 | 67.49 | 66.25 | 66.88 | 1,321,532 | +0.55(+0.82%) |
Mar 22, 2016 | 65.82 | 66.92 | 65.82 | 66.33 | 1,679,530 | +0.10(+0.15%) |
Mar 21, 2016 | 66.86 | 67.41 | 66.04 | 66.23 | 1,545,736 | -0.82(-1.23%) |
Mar 18, 2016 | 68.38 | 68.62 | 66.82 | 67.05 | 4,115,625 | -1.24(-1.82%) |
Mar 17, 2016 | 67.39 | 68.54 | 67.21 | 68.30 | 1,344,271 | +0.97(+1.44%) |
Mar 16, 2016 | 65.64 | 67.52 | 65.42 | 67.32 | 1,359,371 | +1.29(+1.95%) |
Mar 15, 2016 | 65.11 | 66.64 | 65.10 | 66.04 | 1,270,939 | +0.73(+1.11%) |
Mar 14, 2016 | 65.00 | 65.45 | 64.69 | 65.31 | 1,067,631 | +0.15(+0.23%) |
Mar 11, 2016 | 64.39 | 65.19 | 63.78 | 65.16 | 1,380,782 | +1.88(+2.97%) |
Mar 10, 2016 | 63.55 | 63.90 | 62.52 | 63.28 | 1,397,857 | +0.16(+0.25%) |
Mar 09, 2016 | 62.09 | 63.63 | 61.98 | 63.13 | 1,493,073 | +1.11(+1.80%) |
Mar 08, 2016 | 61.96 | 62.92 | 61.69 | 62.01 | 1,792,604 | -0.11(-0.18%) |
Mar 07, 2016 | 62.00 | 62.79 | 61.68 | 62.12 | 1,646,151 | -0.28(-0.45%) |
Mar 04, 2016 | 63.04 | 63.16 | 62.17 | 62.41 | 1,547,475 | -0.63(-1.00%) |
Mar 03, 2016 | 64.15 | 64.22 | 62.24 | 63.04 | 1,515,462 | -1.08(-1.69%) |
Mar 02, 2016 | 62.43 | 64.15 | 62.14 | 64.12 | 1,920,336 | +1.52(+2.43%) |
Mar 01, 2016 | 61.58 | 62.61 | 61.22 | 62.60 | 1,617,213 | +1.55(+2.54%) |
Feb 29, 2016 | 61.80 | 62.18 | 61.02 | 61.05 | 1,935,867 | -0.71(-1.16%) |
Feb 26, 2016 | 62.90 | 62.99 | 61.74 | 61.76 | 1,323,985 | -1.06(-1.69%) |
Feb 25, 2016 | 61.55 | 62.96 | 61.33 | 62.82 | 1,538,205 | +1.76(+2.88%) |
Feb 24, 2016 | 63.61 | 64.54 | 60.40 | 61.06 | 2,224,837 | -2.77(-4.34%) |
Feb 23, 2016 | 63.52 | 64.79 | 63.34 | 63.83 | 1,520,172 | -0.07(-0.10%) |
Feb 22, 2016 | 64.29 | 65.20 | 63.75 | 63.90 | 910,965 | -0.16(-0.24%) |
Feb 19, 2016 | 62.80 | 64.87 | 62.52 | 64.06 | 1,790,876 | +1.23(+1.95%) |
Feb 18, 2016 | 62.91 | 63.31 | 62.42 | 62.83 | 1,253,884 | -0.28(-0.45%) |
Feb 17, 2016 | 61.79 | 63.31 | 61.68 | 63.11 | 1,691,141 | +1.45(+2.35%) |
Feb 16, 2016 | 60.94 | 61.72 | 60.54 | 61.66 | 1,561,294 | +1.18(+1.95%) |
Feb 12, 2016 | 60.68 | 60.48 | 60.48 | 60.48 | 1,819,651 | +0.38(+0.63%) |
Feb 11, 2016 | 58.78 | 60.59 | 58.54 | 60.10 | 2,356,383 | +0.76(+1.28%) |
Feb 10, 2016 | 59.07 | 60.00 | 59.00 | 59.34 | 1,484,628 | +0.43(+0.73%) |
Feb 09, 2016 | 57.70 | 59.58 | 57.30 | 58.91 | 2,154,766 | +0.64(+1.10%) |
Feb 08, 2016 | 60.34 | 60.34 | 56.54 | 58.27 | 2,717,124 | -2.44(-4.03%) |
Feb 05, 2016 | 63.66 | 63.70 | 60.56 | 60.72 | 2,769,115 | -3.26(-5.10%) |
Feb 04, 2016 | 65.31 | 65.60 | 63.77 | 63.98 | 2,286,580 | -1.68(-2.56%) |
Feb 03, 2016 | 68.02 | 68.06 | 65.02 | 65.66 | 1,900,509 | -2.04(-3.01%) |
Feb 02, 2016 | 66.60 | 68.17 | 66.25 | 67.70 | 2,023,226 | +1.20(+1.80%) |