Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.79 | 63.83 | 62.50 | 63.14 | 2,515,534 | -0.98(-1.52%) |
Apr 28, 2016 | 63.91 | 64.59 | 63.52 | 64.12 | 3,429,414 | +0.56(+0.88%) |
Apr 27, 2016 | 63.40 | 63.67 | 63.12 | 63.56 | 1,902,308 | +0.29(+0.46%) |
Apr 26, 2016 | 63.12 | 63.49 | 62.67 | 63.27 | 1,778,992 | +0.45(+0.72%) |
Apr 25, 2016 | 62.41 | 63.28 | 61.91 | 62.82 | 3,268,252 | +0.91(+1.47%) |
Apr 22, 2016 | 62.45 | 62.51 | 61.66 | 61.91 | 2,644,398 | -0.36(-0.58%) |
Apr 21, 2016 | 62.81 | 63.45 | 62.12 | 62.27 | 2,544,039 | -0.77(-1.22%) |
Apr 20, 2016 | 63.58 | 63.87 | 62.36 | 63.03 | 7,349,688 | -0.94(-1.47%) |
Apr 19, 2016 | 65.83 | 66.05 | 63.87 | 63.98 | 3,372,066 | -1.65(-2.51%) |
Apr 18, 2016 | 66.07 | 66.25 | 65.02 | 65.62 | 2,871,240 | -0.72(-1.08%) |
Apr 15, 2016 | 65.33 | 66.38 | 65.03 | 66.34 | 3,946,946 | +1.12(+1.72%) |
Apr 14, 2016 | 64.17 | 65.38 | 63.78 | 65.22 | 3,423,791 | +0.85(+1.33%) |
Apr 13, 2016 | 64.06 | 64.63 | 63.74 | 64.37 | 2,462,636 | +0.60(+0.94%) |
Apr 12, 2016 | 62.34 | 64.09 | 61.23 | 63.77 | 11,543,822 | -0.17(-0.26%) |
Apr 11, 2016 | 65.20 | 65.55 | 63.86 | 63.94 | 4,538,735 | -0.98(-1.52%) |
Apr 08, 2016 | 66.93 | 67.38 | 64.41 | 64.92 | 6,542,620 | -2.94(-4.34%) |
Apr 07, 2016 | 69.37 | 70.29 | 67.54 | 67.87 | 3,854,212 | -1.57(-2.26%) |
Apr 06, 2016 | 68.94 | 69.91 | 68.56 | 69.44 | 1,754,275 | +0.38(+0.55%) |
Apr 05, 2016 | 69.48 | 69.62 | 68.92 | 69.06 | 1,587,723 | -0.86(-1.23%) |
Apr 04, 2016 | 71.05 | 71.27 | 69.54 | 69.92 | 1,667,140 | -1.11(-1.57%) |
Apr 01, 2016 | 70.73 | 71.57 | 70.54 | 71.03 | 1,388,298 | +0.22(+0.31%) |
Mar 31, 2016 | 71.20 | 71.58 | 70.63 | 70.82 | 1,748,767 | -0.45(-0.63%) |
Mar 30, 2016 | 70.38 | 71.41 | 70.37 | 71.27 | 1,763,656 | +1.14(+1.62%) |
Mar 29, 2016 | 69.83 | 70.24 | 69.44 | 70.13 | 1,307,927 | +0.15(+0.21%) |
Mar 28, 2016 | 69.58 | 70.68 | 69.38 | 69.99 | 1,427,298 | +0.80(+1.15%) |
Mar 24, 2016 | 68.70 | 69.19 | 69.19 | 69.19 | 1,459,797 | +0.40(+0.57%) |
Mar 23, 2016 | 69.16 | 69.16 | 68.55 | 68.79 | 4,618,769 | -0.35(-0.50%) |
Mar 22, 2016 | 69.80 | 69.89 | 68.90 | 69.14 | 3,531,396 | -0.84(-1.20%) |
Mar 21, 2016 | 70.81 | 70.85 | 69.85 | 69.98 | 1,506,396 | -0.85(-1.20%) |
Mar 18, 2016 | 70.22 | 71.59 | 70.06 | 70.83 | 3,206,073 | +0.85(+1.21%) |
Mar 17, 2016 | 69.29 | 70.19 | 68.96 | 69.98 | 1,749,591 | -0.26(-0.37%) |
Mar 16, 2016 | 69.98 | 70.53 | 69.60 | 70.24 | 1,538,514 | +0.07(+0.10%) |
Mar 15, 2016 | 69.66 | 70.83 | 69.58 | 70.16 | 1,622,051 | +0.35(+0.51%) |
Mar 14, 2016 | 69.33 | 69.99 | 69.23 | 69.81 | 1,553,303 | +0.19(+0.28%) |
Mar 11, 2016 | 70.16 | 70.28 | 69.16 | 69.62 | 1,312,923 | -0.01(-0.01%) |
Mar 10, 2016 | 69.62 | 70.19 | 68.83 | 69.62 | 1,196,774 | +0.49(+0.71%) |
Mar 09, 2016 | 69.51 | 69.63 | 68.71 | 69.13 | 1,387,785 | -0.18(-0.26%) |
Mar 08, 2016 | 69.12 | 69.86 | 68.91 | 69.31 | 2,665,393 | +0.04(+0.06%) |
Mar 07, 2016 | 70.28 | 71.08 | 68.85 | 69.27 | 3,430,623 | -1.30(-1.84%) |
Mar 04, 2016 | 70.17 | 70.91 | 69.99 | 70.57 | 2,111,172 | +0.66(+0.95%) |
Mar 03, 2016 | 70.33 | 70.37 | 68.67 | 69.91 | 3,006,442 | -0.40(-0.56%) |
Mar 02, 2016 | 69.67 | 70.56 | 69.37 | 70.30 | 2,022,410 | +0.19(+0.28%) |
Mar 01, 2016 | 68.87 | 70.11 | 68.25 | 70.11 | 3,702,072 | +1.73(+2.52%) |
Feb 29, 2016 | 68.07 | 69.28 | 67.41 | 68.38 | 2,637,891 | +0.33(+0.49%) |
Feb 26, 2016 | 68.97 | 69.54 | 67.94 | 68.05 | 2,327,327 | -1.04(-1.51%) |
Feb 25, 2016 | 65.45 | 69.30 | 65.36 | 69.09 | 5,467,202 | +2.00(+2.98%) |
Feb 24, 2016 | 67.50 | 67.62 | 66.05 | 67.09 | 3,683,181 | -0.59(-0.87%) |
Feb 23, 2016 | 67.67 | 68.36 | 67.16 | 67.68 | 2,814,567 | -0.02(-0.04%) |
Feb 22, 2016 | 67.70 | 68.13 | 66.97 | 67.70 | 4,127,371 | +0.01(+0.01%) |
Feb 19, 2016 | 67.12 | 67.80 | 66.36 | 67.70 | 2,908,414 | +0.19(+0.29%) |
Feb 18, 2016 | 65.50 | 67.60 | 65.09 | 67.50 | 3,466,983 | +1.49(+2.26%) |
Feb 17, 2016 | 65.60 | 66.66 | 65.55 | 66.01 | 4,274,155 | +0.92(+1.41%) |
Feb 16, 2016 | 64.72 | 65.10 | 63.72 | 65.09 | 4,073,911 | +1.12(+1.76%) |
Feb 12, 2016 | 65.63 | 63.97 | 63.97 | 63.97 | 7,908,998 | -1.66(-2.54%) |
Feb 11, 2016 | 64.70 | 66.45 | 64.70 | 65.63 | 3,762,248 | -0.02(-0.04%) |
Feb 10, 2016 | 64.58 | 66.13 | 64.46 | 65.65 | 3,820,962 | +1.34(+2.09%) |
Feb 09, 2016 | 63.15 | 65.29 | 63.15 | 64.31 | 4,978,672 | +0.94(+1.48%) |
Feb 08, 2016 | 66.11 | 66.23 | 62.45 | 63.37 | 6,369,317 | -3.09(-4.64%) |
Feb 05, 2016 | 68.86 | 68.86 | 66.09 | 66.46 | 5,413,766 | -2.74(-3.96%) |
Feb 04, 2016 | 71.41 | 72.66 | 69.17 | 69.20 | 6,222,572 | -5.16(-6.93%) |
Feb 03, 2016 | 74.80 | 74.96 | 73.08 | 74.36 | 2,241,601 | -0.02(-0.03%) |
Feb 02, 2016 | 75.16 | 76.06 | 73.83 | 74.38 | 2,475,219 | -1.06(-1.41%) |