Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.62 | 65.93 | 65.42 | 65.81 | 221,299 | +0.09(+0.13%) |
Apr 28, 2016 | 65.34 | 65.74 | 65.34 | 65.73 | 100,562 | +0.22(+0.33%) |
Apr 27, 2016 | 65.29 | 65.58 | 65.12 | 65.51 | 142,928 | +0.52(+0.80%) |
Apr 26, 2016 | 65.02 | 65.22 | 64.85 | 64.99 | 289,769 | -0.06(-0.10%) |
Apr 25, 2016 | 65.24 | 65.24 | 64.98 | 65.06 | 124,313 | -0.22(-0.33%) |
Apr 22, 2016 | 65.34 | 65.43 | 65.14 | 65.27 | 155,980 | +0.12(+0.18%) |
Apr 21, 2016 | 65.14 | 65.29 | 65.06 | 65.16 | 250,459 | -0.13(-0.20%) |
Apr 20, 2016 | 65.59 | 65.75 | 65.24 | 65.29 | 642,583 | -0.17(-0.25%) |
Apr 19, 2016 | 65.35 | 65.58 | 65.14 | 65.45 | 264,529 | +0.17(+0.27%) |
Apr 18, 2016 | 65.04 | 65.30 | 64.83 | 65.28 | 488,159 | +0.30(+0.46%) |
Apr 15, 2016 | 65.07 | 65.19 | 64.83 | 64.98 | 283,787 | +0.27(+0.41%) |
Apr 14, 2016 | 64.92 | 64.95 | 64.59 | 64.72 | 336,997 | +0.04(+0.06%) |
Apr 13, 2016 | 64.52 | 64.92 | 64.32 | 64.68 | 1,211,342 | +0.25(+0.39%) |
Apr 12, 2016 | 64.91 | 64.95 | 64.36 | 64.43 | 590,413 | -0.70(-1.07%) |
Apr 11, 2016 | 65.04 | 65.29 | 64.95 | 65.13 | 307,880 | -0.07(-0.11%) |
Apr 08, 2016 | 65.29 | 65.43 | 65.13 | 65.20 | 312,935 | -0.10(-0.15%) |
Apr 07, 2016 | 65.48 | 65.59 | 65.14 | 65.30 | 655,022 | +0.32(+0.50%) |
Apr 06, 2016 | 64.91 | 65.06 | 64.79 | 64.98 | 621,880 | +0.00(+0.01%) |
Apr 05, 2016 | 65.03 | 65.06 | 64.84 | 64.97 | 450,051 | +0.36(+0.56%) |
Apr 04, 2016 | 64.73 | 65.04 | 64.58 | 64.61 | 537,200 | -0.07(-0.11%) |
Apr 01, 2016 | 64.51 | 64.68 | 64.28 | 64.68 | 467,184 | +0.36(+0.56%) |
Mar 31, 2016 | 64.44 | 64.48 | 64.16 | 64.32 | 1,036,205 | +0.21(+0.33%) |
Mar 30, 2016 | 64.23 | 64.23 | 64.01 | 64.11 | 421,097 | -0.32(-0.50%) |
Mar 29, 2016 | 64.02 | 64.44 | 63.85 | 64.44 | 461,207 | +0.78(+1.23%) |
Mar 28, 2016 | 63.85 | 63.89 | 63.39 | 63.65 | 417,733 | +0.15(+0.24%) |
Mar 24, 2016 | 63.96 | 63.50 | 63.50 | 63.50 | 236,416 | -0.08(-0.12%) |
Mar 23, 2016 | 63.65 | 63.67 | 63.46 | 63.58 | 200,989 | +0.11(+0.17%) |
Mar 22, 2016 | 63.85 | 63.94 | 63.31 | 63.47 | 441,548 | -0.32(-0.50%) |
Mar 21, 2016 | 63.72 | 63.85 | 63.41 | 63.79 | 581,603 | +0.15(+0.24%) |
Mar 18, 2016 | 63.47 | 63.82 | 63.39 | 63.64 | 504,941 | +0.33(+0.52%) |
Mar 17, 2016 | 63.27 | 63.45 | 63.16 | 63.31 | 169,349 | +0.41(+0.65%) |
Mar 16, 2016 | 63.04 | 63.16 | 62.54 | 62.90 | 364,588 | +0.03(+0.05%) |
Mar 15, 2016 | 63.00 | 63.04 | 62.74 | 62.87 | 210,630 | -0.13(-0.21%) |
Mar 14, 2016 | 62.75 | 63.10 | 62.54 | 63.00 | 553,129 | +0.29(+0.46%) |
Mar 11, 2016 | 62.48 | 62.75 | 62.39 | 62.71 | 613,961 | +0.65(+1.05%) |
Mar 10, 2016 | 62.08 | 62.21 | 61.60 | 62.06 | 1,007,979 | +0.32(+0.52%) |
Mar 09, 2016 | 61.68 | 61.80 | 61.59 | 61.73 | 97,021 | +0.01(+0.01%) |
Mar 08, 2016 | 61.53 | 61.81 | 61.44 | 61.73 | 416,313 | +0.57(+0.93%) |
Mar 07, 2016 | 60.98 | 61.19 | 60.74 | 61.16 | 769,965 | +0.28(+0.46%) |
Mar 04, 2016 | 60.72 | 60.88 | 60.60 | 60.88 | 423,002 | +0.00(+0.00%) |
Mar 03, 2016 | 60.52 | 60.91 | 60.41 | 60.88 | 307,026 | +0.53(+0.88%) |
Mar 02, 2016 | 60.01 | 60.47 | 60.01 | 60.34 | 198,931 | -0.03(-0.05%) |
Mar 01, 2016 | 60.69 | 60.76 | 60.14 | 60.37 | 353,670 | -0.09(-0.14%) |
Feb 29, 2016 | 60.49 | 60.67 | 60.42 | 60.46 | 351,747 | -0.17(-0.28%) |
Feb 26, 2016 | 60.27 | 60.63 | 60.24 | 60.63 | 69,321 | -0.08(-0.13%) |
Feb 25, 2016 | 60.60 | 60.84 | 60.45 | 60.71 | 133,803 | +0.21(+0.34%) |
Feb 24, 2016 | 60.62 | 60.95 | 60.30 | 60.50 | 166,330 | +0.06(+0.11%) |
Feb 23, 2016 | 60.16 | 60.56 | 60.15 | 60.44 | 125,643 | +0.00(+0.00%) |
Feb 22, 2016 | 60.40 | 60.45 | 60.25 | 60.44 | 124,355 | +0.18(+0.30%) |
Feb 19, 2016 | 60.06 | 60.34 | 59.99 | 60.26 | 144,269 | +0.06(+0.11%) |
Feb 18, 2016 | 59.79 | 60.23 | 59.74 | 60.19 | 314,836 | +0.40(+0.67%) |
Feb 17, 2016 | 59.81 | 59.84 | 59.55 | 59.79 | 73,507 | -0.06(-0.10%) |
Feb 16, 2016 | 59.92 | 59.92 | 59.61 | 59.85 | 162,439 | -0.16(-0.26%) |
Feb 12, 2016 | 59.96 | 60.01 | 60.01 | 60.01 | 293,783 | -0.19(-0.31%) |
Feb 11, 2016 | 60.52 | 60.52 | 59.88 | 60.19 | 473,797 | +0.14(+0.24%) |
Feb 10, 2016 | 59.82 | 60.13 | 59.81 | 60.05 | 163,659 | +0.32(+0.53%) |
Feb 09, 2016 | 59.99 | 60.15 | 59.65 | 59.74 | 1,158,405 | -0.09(-0.14%) |
Feb 08, 2016 | 59.91 | 59.94 | 59.67 | 59.82 | 597,283 | +0.21(+0.35%) |
Feb 05, 2016 | 59.66 | 59.84 | 59.45 | 59.61 | 153,417 | +0.01(+0.02%) |
Feb 04, 2016 | 59.45 | 59.66 | 59.37 | 59.60 | 180,890 | -0.02(-0.04%) |
Feb 03, 2016 | 59.94 | 59.94 | 59.52 | 59.62 | 367,679 | -0.37(-0.61%) |
Feb 02, 2016 | 59.90 | 59.99 | 59.73 | 59.99 | 237,302 | +0.33(+0.55%) |