Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.17 | 65.17 | 64.31 | 64.76 | 466,088 | -0.67(-1.02%) |
Apr 28, 2016 | 65.90 | 66.44 | 65.27 | 65.43 | 443,610 | -0.93(-1.39%) |
Apr 27, 2016 | 66.89 | 67.34 | 66.13 | 66.35 | 421,713 | -0.35(-0.52%) |
Apr 26, 2016 | 65.98 | 66.94 | 65.83 | 66.70 | 420,060 | +0.69(+1.04%) |
Apr 25, 2016 | 66.44 | 66.81 | 65.82 | 66.01 | 593,370 | -0.82(-1.22%) |
Apr 22, 2016 | 66.80 | 67.90 | 66.44 | 66.83 | 504,187 | -0.01(-0.01%) |
Apr 21, 2016 | 66.29 | 67.37 | 66.07 | 66.84 | 475,283 | +0.36(+0.54%) |
Apr 20, 2016 | 66.78 | 66.99 | 65.97 | 66.48 | 340,094 | +0.01(+0.01%) |
Apr 19, 2016 | 66.80 | 67.01 | 66.21 | 66.47 | 452,490 | -0.10(-0.15%) |
Apr 18, 2016 | 65.23 | 66.67 | 64.81 | 66.57 | 484,804 | +1.23(+1.88%) |
Apr 15, 2016 | 65.56 | 65.91 | 65.03 | 65.35 | 485,008 | -0.21(-0.32%) |
Apr 14, 2016 | 65.77 | 65.87 | 65.24 | 65.56 | 1,196,063 | -0.26(-0.39%) |
Apr 13, 2016 | 65.45 | 65.98 | 64.85 | 65.81 | 593,915 | +0.80(+1.23%) |
Apr 12, 2016 | 64.20 | 65.08 | 63.71 | 65.02 | 598,916 | +0.74(+1.15%) |
Apr 11, 2016 | 64.44 | 64.95 | 64.12 | 64.27 | 561,074 | -0.03(-0.04%) |
Apr 08, 2016 | 64.27 | 64.51 | 63.91 | 64.30 | 339,451 | +0.41(+0.65%) |
Apr 07, 2016 | 63.79 | 64.13 | 63.55 | 63.89 | 482,775 | -0.44(-0.68%) |
Apr 06, 2016 | 63.24 | 64.37 | 62.93 | 64.33 | 910,426 | +0.92(+1.44%) |
Apr 05, 2016 | 63.99 | 63.99 | 62.76 | 63.41 | 869,968 | -1.21(-1.87%) |
Apr 04, 2016 | 66.20 | 66.45 | 64.45 | 64.62 | 748,863 | -1.59(-2.39%) |
Apr 01, 2016 | 64.93 | 66.23 | 64.59 | 66.21 | 691,952 | +1.10(+1.69%) |
Mar 31, 2016 | 65.86 | 66.23 | 64.82 | 65.11 | 763,082 | -0.63(-0.96%) |
Mar 30, 2016 | 65.98 | 66.69 | 65.58 | 65.74 | 725,074 | +0.01(+0.01%) |
Mar 29, 2016 | 64.12 | 65.80 | 63.88 | 65.73 | 1,237,945 | +1.42(+2.21%) |
Mar 28, 2016 | 63.43 | 64.46 | 63.27 | 64.31 | 691,235 | +0.88(+1.39%) |
Mar 24, 2016 | 63.15 | 63.43 | 63.43 | 63.43 | 1,082,103 | -0.18(-0.29%) |
Mar 23, 2016 | 63.34 | 63.88 | 63.24 | 63.61 | 1,085,492 | +0.27(+0.43%) |
Mar 22, 2016 | 62.30 | 63.49 | 62.28 | 63.34 | 663,507 | +0.57(+0.91%) |
Mar 21, 2016 | 61.58 | 62.95 | 61.41 | 62.77 | 568,401 | +0.92(+1.48%) |
Mar 18, 2016 | 60.86 | 62.13 | 60.67 | 61.85 | 1,622,563 | +1.11(+1.83%) |
Mar 17, 2016 | 61.11 | 61.41 | 60.51 | 60.75 | 672,709 | -0.58(-0.94%) |
Mar 16, 2016 | 60.83 | 61.73 | 60.83 | 61.32 | 491,486 | +0.14(+0.22%) |
Mar 15, 2016 | 61.46 | 61.82 | 61.08 | 61.19 | 719,864 | -0.82(-1.33%) |
Mar 14, 2016 | 62.48 | 62.99 | 61.49 | 62.01 | 746,221 | -0.80(-1.27%) |
Mar 11, 2016 | 61.31 | 62.90 | 61.08 | 62.81 | 961,890 | +1.96(+3.22%) |
Mar 10, 2016 | 61.73 | 62.32 | 60.65 | 60.85 | 986,241 | -0.89(-1.44%) |
Mar 09, 2016 | 61.69 | 61.89 | 61.52 | 61.74 | 854,269 | +0.03(+0.04%) |
Mar 08, 2016 | 61.81 | 62.72 | 61.65 | 61.71 | 1,091,679 | -0.60(-0.97%) |
Mar 07, 2016 | 61.08 | 62.31 | 60.83 | 62.31 | 684,748 | +0.93(+1.52%) |
Mar 04, 2016 | 60.48 | 61.49 | 60.45 | 61.38 | 691,773 | +0.88(+1.45%) |
Mar 03, 2016 | 59.78 | 60.54 | 59.62 | 60.50 | 608,572 | +0.66(+1.10%) |
Mar 02, 2016 | 59.36 | 60.18 | 59.36 | 59.84 | 648,840 | +0.27(+0.45%) |
Mar 01, 2016 | 59.22 | 60.10 | 58.97 | 59.57 | 644,089 | +0.63(+1.07%) |
Feb 29, 2016 | 59.19 | 59.53 | 58.02 | 58.94 | 920,095 | -0.20(-0.34%) |
Feb 26, 2016 | 59.74 | 59.88 | 59.06 | 59.14 | 556,504 | -0.43(-0.72%) |
Feb 25, 2016 | 57.98 | 59.61 | 57.83 | 59.57 | 565,215 | +1.71(+2.95%) |
Feb 24, 2016 | 56.95 | 57.93 | 56.27 | 57.87 | 490,060 | +0.57(+0.99%) |
Feb 23, 2016 | 58.39 | 58.63 | 57.19 | 57.30 | 797,267 | -1.56(-2.65%) |
Feb 22, 2016 | 58.55 | 58.97 | 57.87 | 58.86 | 737,251 | +0.79(+1.35%) |
Feb 19, 2016 | 58.00 | 58.22 | 57.22 | 58.08 | 605,459 | -0.07(-0.13%) |
Feb 18, 2016 | 59.09 | 59.60 | 58.05 | 58.15 | 629,853 | -0.89(-1.50%) |
Feb 17, 2016 | 58.71 | 59.48 | 58.51 | 59.03 | 625,120 | +0.59(+1.02%) |
Feb 16, 2016 | 57.54 | 58.65 | 57.37 | 58.44 | 564,510 | +1.29(+2.25%) |
Feb 12, 2016 | 57.66 | 57.15 | 57.15 | 57.15 | 730,457 | +0.13(+0.22%) |
Feb 11, 2016 | 56.85 | 58.11 | 56.06 | 57.03 | 914,861 | -1.58(-2.69%) |
Feb 10, 2016 | 61.18 | 61.49 | 58.50 | 58.61 | 1,285,614 | -2.07(-3.41%) |
Feb 09, 2016 | 60.69 | 62.06 | 59.50 | 60.68 | 1,678,601 | +0.92(+1.54%) |
Feb 08, 2016 | 60.12 | 60.50 | 58.16 | 59.76 | 810,507 | -1.19(-1.95%) |
Feb 05, 2016 | 62.34 | 62.47 | 60.68 | 60.94 | 793,596 | -1.73(-2.77%) |
Feb 04, 2016 | 62.96 | 63.39 | 62.39 | 62.68 | 1,041,711 | -0.24(-0.38%) |
Feb 03, 2016 | 63.69 | 63.69 | 62.26 | 62.91 | 730,446 | -0.17(-0.28%) |
Feb 02, 2016 | 62.98 | 63.30 | 62.51 | 63.09 | 477,805 | -0.66(-1.03%) |
Feb 01, 2016 | 62.52 | 64.02 | 62.52 | 63.74 | 807,111 | +0.54(+0.85%) |
Jan 29, 2016 | 62.30 | 63.32 | 62.30 | 63.21 | 731,802 | +1.24(+2.00%) |
Jan 28, 2016 | 63.22 | 63.50 | 60.86 | 61.96 | 960,046 | -0.94(-1.49%) |
Jan 27, 2016 | 62.99 | 64.37 | 62.69 | 62.90 | 857,835 | -0.40(-0.63%) |
Jan 26, 2016 | 63.53 | 63.78 | 62.73 | 63.31 | 724,361 | -0.05(-0.09%) |
Jan 25, 2016 | 63.29 | 64.17 | 63.06 | 63.36 | 625,379 | -0.14(-0.22%) |
Jan 22, 2016 | 62.45 | 63.51 | 62.26 | 63.50 | 676,319 | +1.79(+2.90%) |
Jan 21, 2016 | 61.97 | 62.68 | 61.20 | 61.71 | 940,931 | -0.25(-0.40%) |
Jan 20, 2016 | 60.41 | 62.59 | 59.50 | 61.96 | 1,260,096 | +0.72(+1.18%) |
Jan 19, 2016 | 61.98 | 62.40 | 60.73 | 61.23 | 767,293 | -0.23(-0.37%) |
Jan 15, 2016 | 60.49 | 61.46 | 61.46 | 61.46 | 783,149 | -0.54(-0.87%) |
Jan 14, 2016 | 61.31 | 62.37 | 60.44 | 62.00 | 858,624 | +0.84(+1.37%) |
Jan 13, 2016 | 63.55 | 64.07 | 61.13 | 61.16 | 762,817 | -2.39(-3.76%) |
Jan 12, 2016 | 64.01 | 64.39 | 62.90 | 63.55 | 1,013,130 | -0.01(-0.01%) |
Jan 11, 2016 | 64.65 | 65.32 | 62.93 | 63.56 | 722,029 | -0.84(-1.30%) |
Jan 08, 2016 | 66.31 | 66.52 | 64.31 | 64.40 | 656,113 | -1.78(-2.69%) |
Jan 07, 2016 | 66.64 | 67.75 | 66.02 | 66.18 | 548,490 | -1.74(-2.57%) |
Jan 06, 2016 | 66.98 | 68.56 | 66.86 | 67.93 | 763,058 | +0.11(+0.16%) |
Jan 05, 2016 | 67.89 | 68.47 | 67.03 | 67.82 | 809,961 | -0.07(-0.11%) |
Jan 04, 2016 | 67.65 | 68.45 | 66.99 | 67.89 | 951,951 | -0.89(-1.29%) |
Dec 31, 2015 | 70.13 | 68.77 | 68.77 | 68.77 | 644,243 | -1.47(-2.09%) |
Dec 30, 2015 | 71.21 | 71.91 | 70.19 | 70.24 | 443,613 | -0.71(-1.00%) |
Dec 29, 2015 | 70.34 | 71.06 | 69.47 | 70.96 | 559,415 | +1.22(+1.75%) |
Dec 28, 2015 | 69.90 | 70.13 | 68.85 | 69.73 | 767,058 | -0.20(-0.29%) |
Dec 24, 2015 | 70.13 | 69.93 | 69.93 | 69.93 | 283,397 | -0.20(-0.29%) |
Dec 23, 2015 | 68.24 | 70.20 | 67.95 | 70.13 | 1,012,262 | +2.57(+3.81%) |
Dec 22, 2015 | 66.11 | 68.39 | 66.11 | 67.56 | 1,384,590 | +2.58(+3.98%) |
Dec 21, 2015 | 65.15 | 65.42 | 64.54 | 64.98 | 907,013 | +0.14(+0.21%) |
Dec 18, 2015 | 66.90 | 67.12 | 64.78 | 64.84 | 2,732,241 | -2.32(-3.45%) |
Dec 17, 2015 | 67.89 | 68.18 | 67.16 | 67.16 | 732,975 | -0.48(-0.72%) |
Dec 16, 2015 | 66.44 | 67.84 | 66.02 | 67.64 | 1,211,121 | +1.94(+2.96%) |
Dec 15, 2015 | 65.83 | 66.46 | 65.52 | 65.70 | 886,932 | +0.29(+0.45%) |
Dec 14, 2015 | 66.17 | 66.99 | 64.93 | 65.41 | 882,132 | -0.64(-0.97%) |
Dec 11, 2015 | 66.13 | 66.89 | 65.91 | 66.04 | 939,063 | -0.95(-1.42%) |
Dec 10, 2015 | 66.20 | 67.28 | 66.01 | 66.99 | 1,055,152 | +1.20(+1.82%) |
Dec 09, 2015 | 66.61 | 67.20 | 65.42 | 65.80 | 1,153,937 | -0.93(-1.40%) |
Dec 08, 2015 | 68.81 | 70.27 | 66.39 | 66.73 | 1,740,542 | -3.08(-4.41%) |
Dec 07, 2015 | 68.00 | 70.05 | 67.57 | 69.81 | 1,298,028 | +2.04(+3.00%) |
Dec 04, 2015 | 67.10 | 68.35 | 66.82 | 67.77 | 783,258 | +0.65(+0.97%) |
Dec 03, 2015 | 69.55 | 70.22 | 67.08 | 67.12 | 649,733 | -2.42(-3.48%) |
Dec 02, 2015 | 70.19 | 70.46 | 68.69 | 69.54 | 2,460,477 | -0.66(-0.94%) |
Dec 01, 2015 | 70.01 | 70.39 | 69.38 | 70.20 | 641,024 | +0.47(+0.68%) |
Nov 30, 2015 | 69.75 | 69.89 | 69.32 | 69.72 | 841,423 | +0.03(+0.04%) |
Nov 27, 2015 | 69.69 | 69.83 | 69.26 | 69.70 | 263,102 | +0.28(+0.41%) |
Nov 25, 2015 | 68.34 | 69.41 | 69.41 | 69.41 | 651,473 | +0.91(+1.33%) |
Nov 24, 2015 | 67.28 | 68.57 | 66.91 | 68.50 | 1,236,669 | +0.69(+1.02%) |
Nov 23, 2015 | 67.78 | 68.16 | 67.26 | 67.81 | 1,049,922 | -0.28(-0.42%) |
Nov 20, 2015 | 68.47 | 68.91 | 67.96 | 68.09 | 912,191 | +0.03(+0.04%) |
Nov 19, 2015 | 69.27 | 69.27 | 67.61 | 68.06 | 375,851 | -1.11(-1.61%) |
Nov 18, 2015 | 68.70 | 69.19 | 68.46 | 69.18 | 672,962 | +0.44(+0.64%) |
Nov 17, 2015 | 69.07 | 69.19 | 68.35 | 68.74 | 970,616 | +0.01(+0.01%) |
Nov 16, 2015 | 67.68 | 69.05 | 67.37 | 68.73 | 1,045,204 | +1.13(+1.67%) |
Nov 13, 2015 | 66.78 | 67.87 | 66.54 | 67.60 | 1,360,372 | +0.74(+1.11%) |
Nov 12, 2015 | 67.23 | 67.32 | 65.93 | 66.86 | 785,113 | -0.35(-0.52%) |
Nov 11, 2015 | 68.06 | 68.20 | 66.88 | 67.20 | 468,845 | -0.81(-1.19%) |
Nov 10, 2015 | 67.00 | 68.17 | 67.00 | 68.02 | 2,318,371 | +0.69(+1.03%) |
Nov 09, 2015 | 68.66 | 68.87 | 66.73 | 67.32 | 1,049,533 | -1.56(-2.27%) |
Nov 06, 2015 | 70.14 | 70.14 | 68.54 | 68.88 | 723,701 | -1.25(-1.78%) |
Nov 05, 2015 | 69.05 | 70.48 | 68.67 | 70.13 | 884,179 | +1.20(+1.75%) |
Nov 04, 2015 | 69.60 | 70.72 | 68.01 | 68.93 | 2,384,050 | -0.73(-1.05%) |