Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 67.70 | 68.02 | 66.92 | 67.82 | 2,456,359 | -0.31(-0.45%) |
Apr 28, 2016 | 68.39 | 69.22 | 67.70 | 68.13 | 2,866,739 | -1.57(-2.25%) |
Apr 27, 2016 | 69.26 | 69.97 | 68.95 | 69.70 | 2,194,163 | +0.25(+0.36%) |
Apr 26, 2016 | 69.46 | 69.60 | 68.92 | 69.45 | 2,191,301 | +0.31(+0.45%) |
Apr 25, 2016 | 69.29 | 69.71 | 68.91 | 69.14 | 1,756,916 | -0.37(-0.53%) |
Apr 22, 2016 | 68.66 | 69.82 | 68.41 | 69.51 | 2,804,849 | +0.85(+1.24%) |
Apr 21, 2016 | 68.67 | 68.87 | 68.31 | 68.66 | 2,515,285 | -0.04(-0.05%) |
Apr 20, 2016 | 68.38 | 68.99 | 68.15 | 68.70 | 2,648,907 | +0.35(+0.52%) |
Apr 19, 2016 | 67.41 | 68.34 | 67.15 | 68.34 | 2,664,065 | +0.84(+1.25%) |
Apr 18, 2016 | 67.43 | 67.72 | 67.43 | 67.50 | 2,106,199 | +0.03(+0.04%) |
Apr 15, 2016 | 67.26 | 67.60 | 66.84 | 67.47 | 3,277,413 | +0.35(+0.52%) |
Apr 14, 2016 | 66.84 | 67.36 | 66.41 | 67.12 | 3,639,080 | +0.52(+0.78%) |
Apr 13, 2016 | 67.01 | 67.06 | 66.10 | 66.61 | 6,503,954 | +0.16(+0.24%) |
Apr 12, 2016 | 66.40 | 66.69 | 66.01 | 66.45 | 4,342,824 | +0.26(+0.39%) |
Apr 11, 2016 | 66.16 | 66.69 | 66.08 | 66.19 | 5,933,623 | +0.45(+0.68%) |
Apr 08, 2016 | 66.41 | 66.45 | 65.67 | 65.74 | 8,816,896 | -2.31(-3.39%) |
Apr 07, 2016 | 69.17 | 69.37 | 67.60 | 68.05 | 2,016,136 | -1.59(-2.29%) |
Apr 06, 2016 | 69.52 | 69.88 | 69.18 | 69.64 | 1,435,466 | -0.11(-0.16%) |
Apr 05, 2016 | 71.92 | 71.96 | 69.62 | 69.75 | 2,118,681 | -1.63(-2.28%) |
Apr 04, 2016 | 71.48 | 71.48 | 70.58 | 71.38 | 1,056,172 | -0.16(-0.22%) |
Apr 01, 2016 | 70.70 | 71.64 | 70.50 | 71.54 | 1,449,760 | +0.66(+0.94%) |
Mar 31, 2016 | 70.61 | 71.11 | 70.49 | 70.87 | 1,629,948 | +0.35(+0.50%) |
Mar 30, 2016 | 70.56 | 70.80 | 70.20 | 70.52 | 1,288,983 | +0.42(+0.60%) |
Mar 29, 2016 | 70.10 | 70.22 | 69.03 | 70.10 | 1,831,821 | -0.16(-0.22%) |
Mar 28, 2016 | 70.22 | 70.58 | 70.03 | 70.25 | 1,105,177 | +0.03(+0.04%) |
Mar 24, 2016 | 70.98 | 70.22 | 70.22 | 70.22 | 1,990,733 | -0.88(-1.23%) |
Mar 23, 2016 | 70.67 | 71.44 | 70.02 | 71.10 | 1,827,023 | +0.58(+0.82%) |
Mar 22, 2016 | 70.67 | 70.89 | 70.13 | 70.53 | 1,982,815 | -0.16(-0.23%) |
Mar 21, 2016 | 70.80 | 71.12 | 70.10 | 70.69 | 1,837,836 | -0.11(-0.16%) |
Mar 18, 2016 | 71.32 | 71.37 | 70.18 | 70.80 | 5,408,904 | -0.35(-0.49%) |
Mar 17, 2016 | 70.98 | 71.47 | 70.73 | 71.15 | 2,437,549 | +0.03(+0.04%) |
Mar 16, 2016 | 70.90 | 71.53 | 70.68 | 71.12 | 2,394,711 | -0.24(-0.34%) |
Mar 15, 2016 | 70.39 | 72.12 | 70.39 | 71.36 | 2,473,228 | +0.24(+0.33%) |
Mar 14, 2016 | 69.85 | 71.43 | 69.52 | 71.12 | 2,969,840 | +1.33(+1.90%) |
Mar 11, 2016 | 69.31 | 70.16 | 69.01 | 69.80 | 1,947,461 | +0.63(+0.92%) |
Mar 10, 2016 | 69.68 | 69.68 | 68.27 | 69.16 | 1,624,318 | -0.13(-0.18%) |
Mar 09, 2016 | 68.95 | 69.73 | 68.64 | 69.29 | 1,797,295 | +0.45(+0.65%) |
Mar 08, 2016 | 67.97 | 69.53 | 67.94 | 68.84 | 1,967,122 | +0.23(+0.33%) |
Mar 07, 2016 | 68.88 | 69.14 | 67.87 | 68.61 | 1,772,773 | -0.89(-1.29%) |
Mar 04, 2016 | 69.48 | 69.66 | 68.13 | 69.50 | 2,097,996 | +0.34(+0.49%) |
Mar 03, 2016 | 68.61 | 69.24 | 68.44 | 69.16 | 1,761,367 | +0.76(+1.11%) |
Mar 02, 2016 | 68.17 | 68.75 | 67.86 | 68.40 | 2,656,531 | +0.54(+0.80%) |
Mar 01, 2016 | 67.29 | 67.87 | 65.89 | 67.86 | 4,732,860 | +0.82(+1.22%) |
Feb 29, 2016 | 67.78 | 68.54 | 66.96 | 67.04 | 1,944,702 | -1.27(-1.86%) |
Feb 26, 2016 | 68.65 | 68.91 | 68.12 | 68.31 | 1,627,790 | -0.01(-0.02%) |
Feb 25, 2016 | 68.16 | 68.61 | 67.61 | 68.32 | 1,344,925 | +0.65(+0.96%) |
Feb 24, 2016 | 67.07 | 67.88 | 66.25 | 67.67 | 1,263,147 | +0.29(+0.44%) |
Feb 23, 2016 | 67.48 | 68.46 | 66.87 | 67.38 | 1,988,187 | -0.05(-0.08%) |
Feb 22, 2016 | 68.92 | 69.24 | 67.12 | 67.43 | 2,114,621 | -0.99(-1.45%) |
Feb 19, 2016 | 67.03 | 68.82 | 66.58 | 68.42 | 2,218,419 | +1.48(+2.21%) |
Feb 18, 2016 | 67.43 | 67.54 | 66.51 | 66.94 | 1,911,147 | -0.62(-0.92%) |
Feb 17, 2016 | 67.21 | 67.59 | 66.13 | 67.56 | 3,206,710 | +1.06(+1.59%) |
Feb 16, 2016 | 67.63 | 67.72 | 66.05 | 66.50 | 3,266,921 | -0.32(-0.48%) |
Feb 12, 2016 | 66.66 | 66.83 | 66.83 | 66.83 | 2,306,795 | +1.34(+2.05%) |
Feb 11, 2016 | 64.78 | 66.39 | 64.75 | 65.48 | 2,663,643 | -0.89(-1.34%) |
Feb 10, 2016 | 68.20 | 68.54 | 66.31 | 66.37 | 2,910,302 | -2.04(-2.98%) |
Feb 09, 2016 | 65.29 | 68.78 | 65.29 | 68.41 | 4,410,455 | +2.29(+3.46%) |
Feb 08, 2016 | 64.82 | 66.47 | 63.78 | 66.12 | 3,761,977 | +1.20(+1.85%) |
Feb 05, 2016 | 64.34 | 65.17 | 63.75 | 64.92 | 4,112,125 | +1.63(+2.57%) |
Feb 04, 2016 | 65.45 | 65.70 | 62.67 | 63.29 | 5,178,838 | -2.25(-3.43%) |
Feb 03, 2016 | 65.56 | 65.98 | 63.88 | 65.54 | 2,826,774 | +0.21(+0.33%) |
Feb 02, 2016 | 64.81 | 65.83 | 64.57 | 65.33 | 2,147,479 | -0.24(-0.37%) |