Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.65 | 65.29 | 63.21 | 64.86 | 189,434 | +0.86(+1.34%) |
Apr 28, 2016 | 64.01 | 64.49 | 63.52 | 64.00 | 237,160 | -0.06(-0.09%) |
Apr 27, 2016 | 65.50 | 65.50 | 62.77 | 64.06 | 200,550 | -1.78(-2.70%) |
Apr 26, 2016 | 65.21 | 66.06 | 64.16 | 65.84 | 146,578 | +0.74(+1.14%) |
Apr 25, 2016 | 64.83 | 65.75 | 64.57 | 65.10 | 129,836 | +0.15(+0.23%) |
Apr 22, 2016 | 64.42 | 65.01 | 64.30 | 64.95 | 214,581 | +0.34(+0.53%) |
Apr 21, 2016 | 64.22 | 64.85 | 64.02 | 64.61 | 158,161 | +0.10(+0.16%) |
Apr 20, 2016 | 63.66 | 64.71 | 63.44 | 64.51 | 169,981 | +0.67(+1.05%) |
Apr 19, 2016 | 63.96 | 64.92 | 63.32 | 63.84 | 369,195 | +0.20(+0.31%) |
Apr 18, 2016 | 62.17 | 63.69 | 61.44 | 63.64 | 179,471 | +1.51(+2.43%) |
Apr 15, 2016 | 62.50 | 63.06 | 61.94 | 62.13 | 144,566 | -0.54(-0.86%) |
Apr 14, 2016 | 63.69 | 63.76 | 62.50 | 62.67 | 94,912 | -0.97(-1.52%) |
Apr 13, 2016 | 62.55 | 63.94 | 61.19 | 63.64 | 174,213 | +1.31(+2.10%) |
Apr 12, 2016 | 64.02 | 64.81 | 61.40 | 62.33 | 244,744 | -1.55(-2.43%) |
Apr 11, 2016 | 63.38 | 65.14 | 63.38 | 63.88 | 293,022 | +0.96(+1.53%) |
Apr 08, 2016 | 63.58 | 64.38 | 62.80 | 62.92 | 166,895 | -0.72(-1.13%) |
Apr 07, 2016 | 64.13 | 64.56 | 63.14 | 63.64 | 212,840 | -0.69(-1.07%) |
Apr 06, 2016 | 63.33 | 64.57 | 63.15 | 64.33 | 201,213 | +0.86(+1.35%) |
Apr 05, 2016 | 63.58 | 64.11 | 62.93 | 63.47 | 176,901 | -0.49(-0.77%) |
Apr 04, 2016 | 63.16 | 64.26 | 62.68 | 63.96 | 210,140 | +0.79(+1.25%) |
Apr 01, 2016 | 64.25 | 64.61 | 63.17 | 63.17 | 174,748 | -1.30(-2.02%) |
Mar 31, 2016 | 64.09 | 64.67 | 62.73 | 64.47 | 295,225 | +0.24(+0.37%) |
Mar 30, 2016 | 63.88 | 64.63 | 62.21 | 64.23 | 291,785 | +0.53(+0.83%) |
Mar 29, 2016 | 59.69 | 63.94 | 59.69 | 63.70 | 283,708 | +3.93(+6.58%) |
Mar 28, 2016 | 59.50 | 60.92 | 59.30 | 59.77 | 169,096 | +0.56(+0.95%) |
Mar 24, 2016 | 59.54 | 59.21 | 59.21 | 59.21 | 180,200 | -0.42(-0.70%) |
Mar 23, 2016 | 61.83 | 61.83 | 59.56 | 59.63 | 205,952 | -2.20(-3.56%) |
Mar 22, 2016 | 62.26 | 63.76 | 60.51 | 61.83 | 228,280 | -1.10(-1.75%) |
Mar 21, 2016 | 63.92 | 64.39 | 62.77 | 62.93 | 152,727 | -1.38(-2.15%) |
Mar 18, 2016 | 64.59 | 65.33 | 64.15 | 64.31 | 194,857 | +0.14(+0.22%) |
Mar 17, 2016 | 63.02 | 64.85 | 62.24 | 64.17 | 227,743 | +0.84(+1.33%) |
Mar 16, 2016 | 63.58 | 64.20 | 62.21 | 63.33 | 216,127 | -0.70(-1.09%) |
Mar 15, 2016 | 66.42 | 67.02 | 63.87 | 64.03 | 204,769 | -2.60(-3.90%) |
Mar 14, 2016 | 67.23 | 67.23 | 65.69 | 66.63 | 205,401 | -0.56(-0.83%) |
Mar 11, 2016 | 66.54 | 67.38 | 65.56 | 67.19 | 144,940 | +0.93(+1.40%) |
Mar 10, 2016 | 67.72 | 67.81 | 66.03 | 66.26 | 157,880 | -1.03(-1.53%) |
Mar 09, 2016 | 66.97 | 67.35 | 65.97 | 67.29 | 218,391 | +0.57(+0.85%) |
Mar 08, 2016 | 67.56 | 68.00 | 66.57 | 66.72 | 209,112 | -1.35(-1.98%) |
Mar 07, 2016 | 68.55 | 68.63 | 67.48 | 68.07 | 200,937 | -0.79(-1.15%) |
Mar 04, 2016 | 67.78 | 68.34 | 66.66 | 68.86 | 214,321 | +0.87(+1.28%) |
Mar 03, 2016 | 66.83 | 68.05 | 64.76 | 67.99 | 236,401 | +1.04(+1.55%) |
Mar 02, 2016 | 66.04 | 66.95 | 65.56 | 66.95 | 164,551 | +0.80(+1.21%) |
Mar 01, 2016 | 65.41 | 66.84 | 65.25 | 66.15 | 140,934 | +1.05(+1.61%) |
Feb 29, 2016 | 63.88 | 65.94 | 63.88 | 65.10 | 219,576 | +0.97(+1.51%) |
Feb 26, 2016 | 64.27 | 64.64 | 63.11 | 64.13 | 123,446 | +0.12(+0.19%) |
Feb 25, 2016 | 63.32 | 64.69 | 62.35 | 64.01 | 164,635 | +1.05(+1.67%) |
Feb 24, 2016 | 62.75 | 63.51 | 62.29 | 62.96 | 151,842 | -0.42(-0.66%) |
Feb 23, 2016 | 63.29 | 64.15 | 62.64 | 63.38 | 218,036 | +0.26(+0.41%) |
Feb 22, 2016 | 63.48 | 64.84 | 62.57 | 63.12 | 173,176 | +0.52(+0.83%) |
Feb 19, 2016 | 62.73 | 63.96 | 62.33 | 62.60 | 186,411 | -0.22(-0.35%) |
Feb 18, 2016 | 63.73 | 63.95 | 61.73 | 62.82 | 167,882 | -1.00(-1.57%) |
Feb 17, 2016 | 63.43 | 65.27 | 63.43 | 63.82 | 209,394 | +0.85(+1.35%) |
Feb 16, 2016 | 63.33 | 64.25 | 61.88 | 62.97 | 276,601 | +0.03(+0.05%) |
Feb 12, 2016 | 65.94 | 62.94 | 62.94 | 62.94 | 667,800 | +4.17(+7.10%) |
Feb 11, 2016 | 57.44 | 59.18 | 56.21 | 58.77 | 346,816 | +0.72(+1.24%) |
Feb 10, 2016 | 60.05 | 60.50 | 57.92 | 58.05 | 227,391 | -1.46(-2.45%) |
Feb 09, 2016 | 59.18 | 60.46 | 58.24 | 59.51 | 212,246 | +0.23(+0.39%) |
Feb 08, 2016 | 58.86 | 60.27 | 57.69 | 59.28 | 229,781 | +0.16(+0.27%) |
Feb 05, 2016 | 60.74 | 62.21 | 58.65 | 59.12 | 255,151 | -1.62(-2.67%) |
Feb 04, 2016 | 60.66 | 61.47 | 59.80 | 60.74 | 149,217 | +0.08(+0.13%) |
Feb 03, 2016 | 62.16 | 62.16 | 59.52 | 60.66 | 120,673 | -1.38(-2.22%) |
Feb 02, 2016 | 61.67 | 63.27 | 61.11 | 62.04 | 249,172 | +0.06(+0.10%) |