Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.19 | 58.56 | 57.89 | 58.37 | 1,700,057 | +0.12(+0.20%) |
Apr 28, 2016 | 58.34 | 58.90 | 57.44 | 58.25 | 2,959,227 | -0.81(-1.36%) |
Apr 27, 2016 | 58.94 | 60.52 | 57.64 | 59.06 | 4,266,017 | -3.21(-5.15%) |
Apr 26, 2016 | 61.33 | 62.59 | 61.11 | 62.27 | 1,807,647 | +0.91(+1.49%) |
Apr 25, 2016 | 61.57 | 61.76 | 61.12 | 61.35 | 1,083,270 | +0.03(+0.05%) |
Apr 22, 2016 | 61.23 | 61.67 | 61.10 | 61.32 | 777,090 | +0.21(+0.34%) |
Apr 21, 2016 | 61.31 | 61.92 | 61.03 | 61.12 | 870,814 | -0.35(-0.56%) |
Apr 20, 2016 | 61.95 | 62.22 | 61.43 | 61.46 | 1,320,172 | -0.41(-0.66%) |
Apr 19, 2016 | 61.25 | 61.93 | 60.95 | 61.87 | 1,621,958 | +0.92(+1.51%) |
Apr 18, 2016 | 60.43 | 61.29 | 60.32 | 60.95 | 1,206,049 | +0.49(+0.82%) |
Apr 15, 2016 | 60.38 | 61.29 | 60.20 | 60.46 | 1,663,857 | +0.50(+0.84%) |
Apr 14, 2016 | 60.05 | 60.29 | 59.57 | 59.96 | 933,764 | -0.04(-0.07%) |
Apr 13, 2016 | 59.78 | 60.51 | 59.56 | 60.00 | 1,059,338 | +0.38(+0.63%) |
Apr 12, 2016 | 59.24 | 59.79 | 58.77 | 59.62 | 1,532,482 | +0.59(+1.00%) |
Apr 11, 2016 | 59.19 | 59.69 | 58.82 | 59.03 | 1,654,909 | -0.06(-0.10%) |
Apr 08, 2016 | 59.36 | 59.93 | 58.93 | 59.08 | 1,233,124 | -0.01(-0.01%) |
Apr 07, 2016 | 60.04 | 60.06 | 58.53 | 59.09 | 2,589,448 | -1.49(-2.46%) |
Apr 06, 2016 | 60.33 | 60.59 | 59.96 | 60.58 | 1,073,227 | +0.11(+0.18%) |
Apr 05, 2016 | 59.93 | 60.97 | 59.93 | 60.47 | 950,097 | +0.05(+0.08%) |
Apr 04, 2016 | 60.63 | 61.37 | 60.28 | 60.43 | 1,261,413 | -0.15(-0.24%) |
Apr 01, 2016 | 60.63 | 60.68 | 59.73 | 60.57 | 1,596,729 | -0.48(-0.78%) |
Mar 31, 2016 | 61.17 | 61.27 | 60.70 | 61.05 | 1,420,868 | -0.26(-0.43%) |
Mar 30, 2016 | 61.43 | 61.63 | 60.97 | 61.31 | 744,249 | +0.04(+0.07%) |
Mar 29, 2016 | 60.85 | 61.38 | 60.60 | 61.27 | 933,486 | +0.38(+0.62%) |
Mar 28, 2016 | 60.77 | 61.05 | 60.34 | 60.89 | 995,858 | +0.25(+0.41%) |
Mar 24, 2016 | 60.11 | 60.65 | 60.65 | 60.65 | 739,985 | +0.21(+0.35%) |
Mar 23, 2016 | 60.43 | 60.78 | 60.19 | 60.43 | 885,768 | +0.00(+0.00%) |
Mar 22, 2016 | 60.01 | 60.70 | 60.01 | 60.43 | 873,614 | -0.14(-0.23%) |
Mar 21, 2016 | 60.85 | 61.14 | 60.14 | 60.57 | 1,233,126 | -0.57(-0.93%) |
Mar 18, 2016 | 60.96 | 61.77 | 60.64 | 61.14 | 2,398,906 | +0.42(+0.69%) |
Mar 17, 2016 | 60.34 | 61.40 | 59.88 | 60.72 | 1,408,162 | +0.59(+0.98%) |
Mar 16, 2016 | 59.69 | 60.37 | 59.49 | 60.13 | 1,361,507 | +0.03(+0.05%) |
Mar 15, 2016 | 59.36 | 60.43 | 59.12 | 60.10 | 1,774,484 | +0.50(+0.84%) |
Mar 14, 2016 | 59.67 | 60.02 | 59.29 | 59.59 | 1,075,140 | -0.14(-0.23%) |
Mar 11, 2016 | 59.23 | 59.79 | 59.23 | 59.73 | 1,178,492 | +0.92(+1.57%) |
Mar 10, 2016 | 59.10 | 59.27 | 58.04 | 58.81 | 2,036,065 | +0.07(+0.13%) |
Mar 09, 2016 | 58.61 | 59.41 | 58.02 | 58.74 | 1,094,180 | -0.17(-0.29%) |
Mar 08, 2016 | 58.76 | 59.49 | 58.49 | 58.91 | 1,401,856 | +0.02(+0.04%) |
Mar 07, 2016 | 58.79 | 59.33 | 57.92 | 58.89 | 2,027,993 | -0.89(-1.49%) |
Mar 04, 2016 | 58.57 | 60.45 | 58.57 | 59.78 | 2,782,895 | +0.96(+1.64%) |
Mar 03, 2016 | 58.51 | 59.18 | 58.38 | 58.81 | 1,808,829 | +0.08(+0.14%) |
Mar 02, 2016 | 58.02 | 58.96 | 57.72 | 58.73 | 3,070,499 | +0.90(+1.56%) |
Mar 01, 2016 | 57.87 | 57.99 | 57.21 | 57.83 | 2,556,208 | +0.74(+1.30%) |
Feb 29, 2016 | 57.31 | 57.83 | 57.01 | 57.08 | 1,995,099 | -0.42(-0.74%) |
Feb 26, 2016 | 57.52 | 57.77 | 57.20 | 57.51 | 1,401,686 | +0.16(+0.27%) |
Feb 25, 2016 | 57.43 | 57.47 | 56.49 | 57.35 | 1,656,293 | -0.06(-0.10%) |
Feb 24, 2016 | 56.57 | 57.52 | 56.38 | 57.41 | 1,875,283 | +0.57(+1.01%) |
Feb 23, 2016 | 56.71 | 57.27 | 56.39 | 56.84 | 1,677,563 | -0.44(-0.77%) |
Feb 22, 2016 | 58.38 | 58.75 | 56.98 | 57.28 | 3,254,664 | -0.34(-0.58%) |
Feb 19, 2016 | 57.79 | 57.79 | 56.60 | 57.61 | 2,459,391 | -0.39(-0.68%) |
Feb 18, 2016 | 57.79 | 58.13 | 57.30 | 58.01 | 1,526,914 | +0.10(+0.17%) |
Feb 17, 2016 | 58.24 | 58.76 | 57.53 | 57.91 | 2,025,825 | -0.30(-0.52%) |
Feb 16, 2016 | 57.35 | 58.55 | 57.16 | 58.21 | 2,068,783 | +0.86(+1.50%) |
Feb 12, 2016 | 56.50 | 57.35 | 57.35 | 57.35 | 1,860,054 | +1.09(+1.93%) |
Feb 11, 2016 | 55.59 | 56.53 | 55.34 | 56.27 | 1,942,916 | +0.16(+0.29%) |
Feb 10, 2016 | 57.05 | 57.76 | 56.07 | 56.10 | 2,547,307 | -0.87(-1.52%) |
Feb 09, 2016 | 56.22 | 57.55 | 55.93 | 56.97 | 2,275,271 | +0.14(+0.24%) |
Feb 08, 2016 | 55.33 | 56.90 | 55.31 | 56.83 | 2,972,789 | +1.18(+2.12%) |
Feb 05, 2016 | 54.74 | 56.31 | 54.74 | 55.65 | 3,772,600 | +0.52(+0.93%) |
Feb 04, 2016 | 53.69 | 55.15 | 53.23 | 55.14 | 2,803,807 | +2.08(+3.91%) |
Feb 03, 2016 | 53.31 | 54.45 | 52.54 | 53.06 | 4,220,712 | +1.17(+2.25%) |
Feb 02, 2016 | 52.63 | 53.31 | 51.43 | 51.89 | 3,308,991 | -1.41(-2.65%) |