Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.09 | 63.61 | 62.70 | 63.20 | 16,376,353 | -0.40(-0.63%) |
Apr 28, 2016 | 63.64 | 64.42 | 63.35 | 63.60 | 12,852,410 | -0.51(-0.80%) |
Apr 27, 2016 | 63.86 | 64.64 | 63.60 | 64.11 | 15,283,575 | +0.18(+0.28%) |
Apr 26, 2016 | 63.81 | 64.07 | 63.33 | 63.93 | 12,047,759 | +0.33(+0.52%) |
Apr 25, 2016 | 63.60 | 63.95 | 63.15 | 63.60 | 10,687,090 | -0.37(-0.58%) |
Apr 22, 2016 | 63.64 | 64.38 | 63.64 | 63.97 | 12,444,665 | +0.37(+0.58%) |
Apr 21, 2016 | 64.26 | 64.66 | 63.34 | 63.60 | 15,395,776 | -0.64(-1.00%) |
Apr 20, 2016 | 63.48 | 64.31 | 63.15 | 64.24 | 14,592,939 | +0.92(+1.45%) |
Apr 19, 2016 | 62.55 | 63.48 | 62.55 | 63.32 | 19,255,172 | +1.05(+1.69%) |
Apr 18, 2016 | 61.64 | 62.58 | 61.53 | 62.27 | 13,813,072 | +0.40(+0.65%) |
Apr 15, 2016 | 62.88 | 62.90 | 61.45 | 61.87 | 19,290,707 | -0.72(-1.15%) |
Apr 14, 2016 | 61.69 | 62.90 | 61.60 | 62.59 | 24,248,837 | +0.80(+1.29%) |
Apr 13, 2016 | 60.48 | 62.16 | 60.38 | 61.79 | 37,514,934 | +2.51(+4.23%) |
Apr 12, 2016 | 58.34 | 59.37 | 58.20 | 59.28 | 17,771,548 | +1.08(+1.86%) |
Apr 11, 2016 | 57.91 | 58.88 | 57.91 | 58.20 | 17,627,596 | +0.46(+0.80%) |
Apr 08, 2016 | 57.71 | 58.58 | 57.69 | 57.74 | 13,547,667 | +0.42(+0.73%) |
Apr 07, 2016 | 58.26 | 58.43 | 57.06 | 57.32 | 19,226,179 | -1.49(-2.53%) |
Apr 06, 2016 | 58.18 | 58.88 | 57.95 | 58.81 | 12,164,779 | +0.45(+0.77%) |
Apr 05, 2016 | 58.59 | 58.83 | 58.21 | 58.36 | 12,886,155 | -0.84(-1.42%) |
Apr 04, 2016 | 59.44 | 59.56 | 58.96 | 59.20 | 12,305,027 | -0.67(-1.12%) |
Apr 01, 2016 | 59.02 | 60.06 | 58.56 | 59.87 | 15,417,527 | +0.65(+1.10%) |
Mar 31, 2016 | 59.45 | 59.93 | 59.11 | 59.22 | 14,904,390 | -0.49(-0.82%) |
Mar 30, 2016 | 59.46 | 60.23 | 59.38 | 59.71 | 13,307,092 | +0.68(+1.15%) |
Mar 29, 2016 | 59.33 | 59.33 | 58.53 | 59.03 | 15,931,708 | -0.37(-0.62%) |
Mar 28, 2016 | 59.53 | 59.75 | 59.18 | 59.40 | 11,159,417 | -0.08(-0.13%) |
Mar 24, 2016 | 59.30 | 59.48 | 59.48 | 59.48 | 12,921,200 | -0.46(-0.77%) |
Mar 23, 2016 | 60.34 | 60.51 | 59.86 | 59.94 | 11,658,591 | -0.30(-0.50%) |
Mar 22, 2016 | 59.99 | 60.58 | 59.62 | 60.24 | 12,042,364 | -0.22(-0.36%) |
Mar 21, 2016 | 60.22 | 60.82 | 59.96 | 60.46 | 12,684,403 | -0.02(-0.03%) |
Mar 18, 2016 | 60.05 | 60.97 | 59.66 | 60.48 | 29,570,210 | +1.73(+2.94%) |
Mar 17, 2016 | 58.77 | 59.13 | 57.99 | 58.75 | 19,402,735 | -0.17(-0.29%) |
Mar 16, 2016 | 58.98 | 59.75 | 58.47 | 58.92 | 17,423,930 | -0.28(-0.47%) |
Mar 15, 2016 | 58.54 | 59.21 | 58.43 | 59.20 | 10,910,268 | +0.08(+0.14%) |
Mar 14, 2016 | 59.15 | 59.31 | 58.60 | 59.12 | 13,435,939 | -0.22(-0.37%) |
Mar 11, 2016 | 59.39 | 59.51 | 58.65 | 59.34 | 21,054,993 | +0.73(+1.25%) |
Mar 10, 2016 | 59.59 | 59.67 | 57.81 | 58.61 | 21,137,892 | -0.51(-0.86%) |
Mar 09, 2016 | 59.15 | 59.53 | 58.68 | 59.12 | 13,223,846 | +0.34(+0.58%) |
Mar 08, 2016 | 59.21 | 59.50 | 58.68 | 58.78 | 14,132,833 | -1.16(-1.94%) |
Mar 07, 2016 | 59.54 | 60.05 | 59.32 | 59.94 | 12,829,850 | -0.11(-0.18%) |
Mar 04, 2016 | 60.10 | 60.37 | 59.53 | 60.05 | 18,459,014 | +0.09(+0.15%) |
Mar 03, 2016 | 59.58 | 59.96 | 59.10 | 59.96 | 15,787,094 | +0.20(+0.33%) |
Mar 02, 2016 | 59.20 | 59.90 | 58.96 | 59.76 | 20,942,969 | +0.56(+0.95%) |
Mar 01, 2016 | 56.76 | 59.20 | 56.67 | 59.20 | 23,949,889 | +2.90(+5.15%) |
Feb 29, 2016 | 57.41 | 57.60 | 56.29 | 56.30 | 19,548,305 | -1.24(-2.16%) |
Feb 26, 2016 | 57.64 | 58.11 | 57.16 | 57.54 | 20,947,508 | +0.53(+0.93%) |
Feb 25, 2016 | 56.13 | 57.03 | 56.04 | 57.01 | 14,470,515 | +0.87(+1.55%) |
Feb 24, 2016 | 55.20 | 56.21 | 54.33 | 56.14 | 25,534,809 | +0.02(+0.04%) |
Feb 23, 2016 | 57.90 | 57.95 | 55.96 | 56.12 | 31,718,038 | -2.45(-4.18%) |
Feb 22, 2016 | 58.51 | 58.88 | 58.42 | 58.57 | 14,882,238 | +0.75(+1.30%) |
Feb 19, 2016 | 57.50 | 58.17 | 57.08 | 57.82 | 15,658,190 | +0.01(+0.02%) |
Feb 18, 2016 | 58.84 | 58.86 | 57.25 | 57.81 | 17,037,481 | -0.96(-1.63%) |
Feb 17, 2016 | 58.85 | 59.25 | 58.39 | 58.77 | 21,578,283 | +0.42(+0.72%) |
Feb 16, 2016 | 58.23 | 58.60 | 57.64 | 58.35 | 23,723,836 | +0.86(+1.50%) |
Feb 12, 2016 | 55.65 | 57.49 | 57.49 | 57.49 | 37,011,400 | +4.42(+8.33%) |
Feb 11, 2016 | 53.90 | 53.91 | 52.50 | 53.07 | 44,296,762 | -2.45(-4.41%) |
Feb 10, 2016 | 56.57 | 57.41 | 55.47 | 55.52 | 22,363,774 | -0.68(-1.21%) |
Feb 09, 2016 | 55.29 | 56.69 | 55.13 | 56.20 | 26,297,268 | -0.34(-0.60%) |
Feb 08, 2016 | 56.69 | 56.92 | 55.53 | 56.54 | 28,267,584 | -1.21(-2.10%) |
Feb 05, 2016 | 58.58 | 59.14 | 57.42 | 57.75 | 22,001,260 | -0.65(-1.11%) |
Feb 04, 2016 | 57.06 | 58.52 | 57.06 | 58.40 | 21,651,106 | +0.99(+1.72%) |
Feb 03, 2016 | 57.37 | 57.79 | 55.01 | 57.41 | 31,541,588 | +0.38(+0.67%) |
Feb 02, 2016 | 57.88 | 57.98 | 56.75 | 57.03 | 22,440,646 | -1.83(-3.11%) |