Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.67 | 69.85 | 68.89 | 69.60 | 2,539,161 | -0.57(-0.81%) |
Apr 28, 2016 | 69.76 | 71.66 | 69.76 | 70.17 | 3,348,540 | -0.17(-0.24%) |
Apr 27, 2016 | 70.41 | 70.75 | 69.68 | 70.33 | 2,238,012 | +0.06(+0.08%) |
Apr 26, 2016 | 71.11 | 71.11 | 70.04 | 70.28 | 2,676,042 | -0.69(-0.98%) |
Apr 25, 2016 | 70.32 | 71.37 | 70.28 | 70.97 | 2,800,305 | +0.07(+0.09%) |
Apr 22, 2016 | 70.17 | 71.11 | 69.77 | 70.91 | 3,776,418 | -0.42(-0.59%) |
Apr 21, 2016 | 71.51 | 72.10 | 71.01 | 71.32 | 2,224,035 | -0.29(-0.41%) |
Apr 20, 2016 | 71.66 | 72.76 | 71.33 | 71.62 | 6,277,455 | +2.32(+3.34%) |
Apr 19, 2016 | 69.67 | 69.74 | 68.58 | 69.30 | 5,931,441 | -0.36(-0.52%) |
Apr 18, 2016 | 69.40 | 69.91 | 69.04 | 69.66 | 3,352,149 | +0.31(+0.44%) |
Apr 15, 2016 | 69.39 | 69.78 | 68.89 | 69.36 | 2,568,924 | +0.13(+0.18%) |
Apr 14, 2016 | 69.67 | 69.84 | 69.11 | 69.23 | 1,448,478 | -0.44(-0.63%) |
Apr 13, 2016 | 69.65 | 70.07 | 69.14 | 69.67 | 2,965,680 | +0.17(+0.24%) |
Apr 12, 2016 | 69.60 | 69.93 | 68.83 | 69.50 | 2,622,915 | +0.59(+0.86%) |
Apr 11, 2016 | 69.23 | 69.66 | 68.76 | 68.91 | 2,069,001 | +0.05(+0.07%) |
Apr 08, 2016 | 68.99 | 69.64 | 68.35 | 68.86 | 2,341,782 | +0.55(+0.81%) |
Apr 07, 2016 | 69.54 | 69.54 | 67.67 | 68.31 | 2,435,670 | -1.26(-1.81%) |
Apr 06, 2016 | 67.99 | 69.84 | 67.99 | 69.57 | 3,398,742 | +1.47(+2.15%) |
Apr 05, 2016 | 68.61 | 68.81 | 67.71 | 68.10 | 2,866,500 | -1.02(-1.47%) |
Apr 04, 2016 | 67.50 | 69.77 | 67.03 | 69.12 | 4,581,540 | +1.73(+2.57%) |
Apr 01, 2016 | 66.13 | 67.39 | 65.67 | 67.39 | 4,115,979 | +0.61(+0.91%) |
Mar 31, 2016 | 66.59 | 67.28 | 66.13 | 66.78 | 2,028,240 | +0.31(+0.46%) |
Mar 30, 2016 | 67.53 | 67.53 | 66.00 | 66.48 | 2,646,738 | -0.53(-0.79%) |
Mar 29, 2016 | 64.79 | 67.11 | 64.67 | 67.01 | 3,063,204 | +2.10(+3.24%) |
Mar 28, 2016 | 65.08 | 65.20 | 64.50 | 64.91 | 1,848,231 | +0.10(+0.15%) |
Mar 24, 2016 | 64.81 | 64.81 | 64.81 | 64.81 | 2,879,100 | -0.34(-0.52%) |
Mar 23, 2016 | 65.69 | 66.22 | 65.13 | 65.15 | 2,513,628 | -0.52(-0.80%) |
Mar 22, 2016 | 64.40 | 65.76 | 64.16 | 65.67 | 3,304,980 | +0.89(+1.38%) |
Mar 21, 2016 | 64.67 | 65.47 | 64.17 | 64.78 | 3,430,917 | -0.01(-0.01%) |
Mar 18, 2016 | 62.89 | 64.84 | 62.51 | 64.78 | 5,722,290 | +2.30(+3.68%) |
Mar 17, 2016 | 65.39 | 65.56 | 62.34 | 62.48 | 5,244,597 | -2.78(-4.26%) |
Mar 16, 2016 | 64.76 | 66.03 | 64.74 | 65.26 | 3,103,083 | -0.00(-0.00%) |
Mar 15, 2016 | 65.24 | 66.08 | 64.82 | 65.27 | 4,544,730 | -0.63(-0.96%) |
Mar 14, 2016 | 64.45 | 66.22 | 63.91 | 65.90 | 4,633,038 | +1.40(+2.17%) |
Mar 11, 2016 | 63.89 | 64.92 | 63.69 | 64.49 | 3,000,267 | +0.75(+1.18%) |
Mar 10, 2016 | 63.54 | 63.86 | 62.99 | 63.74 | 2,446,011 | +0.09(+0.14%) |
Mar 09, 2016 | 63.34 | 63.73 | 62.78 | 63.66 | 2,761,506 | +0.67(+1.07%) |
Mar 08, 2016 | 63.15 | 63.64 | 62.85 | 62.98 | 2,451,564 | -0.65(-1.02%) |
Mar 07, 2016 | 63.38 | 64.04 | 62.78 | 63.63 | 2,816,280 | +0.23(+0.36%) |
Mar 04, 2016 | 63.83 | 63.94 | 63.13 | 63.41 | 3,287,142 | -0.38(-0.59%) |
Mar 03, 2016 | 63.33 | 64.00 | 63.15 | 63.78 | 2,947,806 | +0.03(+0.04%) |
Mar 02, 2016 | 63.04 | 63.83 | 63.04 | 63.76 | 4,970,511 | +0.26(+0.41%) |
Mar 01, 2016 | 62.69 | 63.83 | 62.38 | 63.50 | 4,661,676 | +0.94(+1.50%) |
Feb 29, 2016 | 62.94 | 63.32 | 62.50 | 62.56 | 4,247,811 | -0.49(-0.78%) |
Feb 26, 2016 | 62.22 | 63.35 | 61.89 | 63.05 | 6,063,705 | +0.91(+1.46%) |
Feb 25, 2016 | 61.67 | 62.20 | 60.72 | 62.14 | 3,933,036 | +0.63(+1.02%) |
Feb 24, 2016 | 60.45 | 61.66 | 60.45 | 61.52 | 3,327,912 | +0.53(+0.87%) |
Feb 23, 2016 | 60.79 | 61.44 | 60.46 | 60.99 | 2,109,420 | -0.29(-0.47%) |
Feb 22, 2016 | 61.00 | 61.33 | 60.38 | 61.28 | 2,244,915 | +0.57(+0.95%) |
Feb 19, 2016 | 59.85 | 60.78 | 58.94 | 60.70 | 2,352,150 | +0.41(+0.69%) |
Feb 18, 2016 | 60.10 | 60.55 | 59.79 | 60.29 | 2,255,031 | +0.08(+0.14%) |
Feb 17, 2016 | 59.50 | 60.28 | 59.11 | 60.21 | 2,840,202 | +0.74(+1.25%) |
Feb 16, 2016 | 59.56 | 59.56 | 58.40 | 59.46 | 3,016,431 | +0.43(+0.73%) |
Feb 12, 2016 | 58.13 | 59.03 | 59.03 | 59.03 | 2,008,800 | +1.08(+1.87%) |
Feb 11, 2016 | 57.15 | 58.33 | 57.15 | 57.95 | 3,056,877 | -0.32(-0.55%) |
Feb 10, 2016 | 56.67 | 58.77 | 56.67 | 58.27 | 3,075,948 | +1.73(+3.06%) |
Feb 09, 2016 | 56.35 | 57.79 | 55.78 | 56.54 | 4,133,115 | +0.17(+0.30%) |
Feb 08, 2016 | 58.95 | 58.95 | 55.78 | 56.36 | 5,800,176 | -3.22(-5.40%) |
Feb 05, 2016 | 61.22 | 61.60 | 59.33 | 59.58 | 5,813,487 | -1.74(-2.84%) |
Feb 04, 2016 | 60.41 | 61.55 | 59.68 | 61.33 | 3,827,727 | +0.76(+1.25%) |
Feb 03, 2016 | 60.39 | 60.59 | 59.16 | 60.57 | 2,855,349 | +0.64(+1.07%) |
Feb 02, 2016 | 59.94 | 60.54 | 59.34 | 59.93 | 2,117,538 | -0.42(-0.70%) |