Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.53 | 61.13 | 59.96 | 60.57 | 3,807,964 | -0.46(-0.75%) |
Apr 28, 2016 | 61.81 | 62.70 | 60.63 | 61.03 | 4,322,956 | -1.01(-1.63%) |
Apr 27, 2016 | 63.78 | 64.07 | 61.08 | 62.04 | 5,655,176 | -1.94(-3.03%) |
Apr 26, 2016 | 64.61 | 64.92 | 63.82 | 63.98 | 1,548,711 | -0.59(-0.91%) |
Apr 25, 2016 | 64.08 | 64.63 | 64.07 | 64.57 | 1,177,694 | +0.06(+0.09%) |
Apr 22, 2016 | 64.54 | 65.47 | 63.97 | 64.51 | 2,661,447 | -0.30(-0.47%) |
Apr 21, 2016 | 64.47 | 64.96 | 63.88 | 64.81 | 1,779,041 | +0.37(+0.58%) |
Apr 20, 2016 | 65.22 | 65.35 | 64.34 | 64.44 | 1,842,486 | -0.38(-0.59%) |
Apr 19, 2016 | 65.21 | 65.36 | 63.98 | 64.82 | 1,944,329 | -0.32(-0.50%) |
Apr 18, 2016 | 64.91 | 65.18 | 64.12 | 65.14 | 2,907,362 | -0.31(-0.48%) |
Apr 15, 2016 | 63.79 | 65.58 | 63.13 | 65.46 | 4,745,603 | +1.86(+2.93%) |
Apr 14, 2016 | 63.51 | 63.89 | 63.10 | 63.60 | 2,145,030 | +0.17(+0.26%) |
Apr 13, 2016 | 61.74 | 63.68 | 61.61 | 63.43 | 3,172,363 | +1.77(+2.87%) |
Apr 12, 2016 | 61.83 | 61.84 | 60.63 | 61.66 | 3,023,357 | -0.20(-0.32%) |
Apr 11, 2016 | 63.06 | 63.07 | 61.81 | 61.85 | 1,902,287 | -1.06(-1.68%) |
Apr 08, 2016 | 62.79 | 63.35 | 61.97 | 62.91 | 2,401,791 | +0.30(+0.48%) |
Apr 07, 2016 | 64.34 | 64.55 | 62.35 | 62.61 | 2,983,411 | -1.86(-2.89%) |
Apr 06, 2016 | 64.31 | 64.70 | 63.90 | 64.47 | 1,687,825 | +0.37(+0.58%) |
Apr 05, 2016 | 63.75 | 64.60 | 63.70 | 64.10 | 2,329,988 | -0.28(-0.44%) |
Apr 04, 2016 | 64.63 | 65.11 | 64.03 | 64.38 | 2,072,528 | -0.18(-0.27%) |
Apr 01, 2016 | 64.01 | 64.75 | 63.78 | 64.56 | 2,206,431 | -0.19(-0.29%) |
Mar 31, 2016 | 64.96 | 65.71 | 64.34 | 64.74 | 2,312,901 | -0.29(-0.45%) |
Mar 30, 2016 | 65.35 | 65.77 | 64.91 | 65.04 | 2,510,730 | +0.37(+0.58%) |
Mar 29, 2016 | 63.18 | 65.01 | 63.11 | 64.66 | 3,356,984 | +1.36(+2.15%) |
Mar 28, 2016 | 62.80 | 63.67 | 62.28 | 63.30 | 2,354,340 | +0.39(+0.62%) |
Mar 24, 2016 | 63.26 | 62.91 | 62.91 | 62.91 | 3,153,035 | -0.79(-1.25%) |
Mar 23, 2016 | 62.58 | 64.14 | 62.26 | 63.70 | 3,423,244 | +1.16(+1.85%) |
Mar 22, 2016 | 62.38 | 62.95 | 61.96 | 62.55 | 2,902,795 | -0.07(-0.11%) |
Mar 21, 2016 | 62.72 | 63.07 | 62.20 | 62.62 | 2,488,574 | -0.37(-0.59%) |
Mar 18, 2016 | 63.56 | 63.97 | 62.50 | 62.99 | 4,274,540 | -0.34(-0.54%) |
Mar 17, 2016 | 63.74 | 64.39 | 61.93 | 63.33 | 5,008,821 | -1.30(-2.02%) |
Mar 16, 2016 | 64.27 | 64.80 | 63.23 | 64.63 | 2,257,278 | +0.27(+0.43%) |
Mar 15, 2016 | 62.86 | 64.54 | 62.86 | 64.36 | 2,528,527 | +0.91(+1.44%) |
Mar 14, 2016 | 62.49 | 63.96 | 62.49 | 63.45 | 1,897,723 | +0.31(+0.50%) |
Mar 11, 2016 | 62.51 | 63.31 | 62.24 | 63.14 | 2,641,132 | +0.95(+1.53%) |
Mar 10, 2016 | 62.82 | 63.08 | 61.29 | 62.19 | 3,367,354 | -0.41(-0.66%) |
Mar 09, 2016 | 61.88 | 62.72 | 61.44 | 62.60 | 3,190,288 | +0.94(+1.52%) |
Mar 08, 2016 | 61.75 | 62.85 | 61.30 | 61.66 | 3,646,019 | -0.62(-0.99%) |
Mar 07, 2016 | 62.57 | 63.10 | 61.61 | 62.27 | 2,914,140 | -0.82(-1.30%) |
Mar 04, 2016 | 63.08 | 63.52 | 61.77 | 63.10 | 3,782,542 | -0.36(-0.57%) |
Mar 03, 2016 | 64.44 | 64.64 | 62.85 | 63.46 | 4,029,969 | -1.26(-1.95%) |
Mar 02, 2016 | 63.83 | 64.88 | 63.29 | 64.72 | 3,425,494 | +0.60(+0.93%) |
Mar 01, 2016 | 63.12 | 64.33 | 62.93 | 64.13 | 3,509,702 | +1.21(+1.93%) |
Feb 29, 2016 | 62.65 | 63.90 | 62.65 | 62.91 | 3,509,174 | -0.21(-0.33%) |
Feb 26, 2016 | 63.47 | 63.74 | 62.45 | 63.12 | 3,329,829 | -0.23(-0.36%) |
Feb 25, 2016 | 62.24 | 63.38 | 62.03 | 63.34 | 4,367,660 | +1.45(+2.34%) |
Feb 24, 2016 | 59.66 | 62.17 | 59.45 | 61.89 | 4,549,871 | +1.65(+2.73%) |
Feb 23, 2016 | 61.70 | 62.01 | 60.19 | 60.25 | 4,918,840 | -1.71(-2.77%) |
Feb 22, 2016 | 58.83 | 62.00 | 58.73 | 61.96 | 6,993,337 | +3.62(+6.21%) |
Feb 19, 2016 | 57.13 | 58.65 | 56.90 | 58.34 | 5,821,217 | +1.19(+2.09%) |
Feb 18, 2016 | 58.34 | 58.68 | 57.03 | 57.14 | 5,230,940 | -1.46(-2.49%) |
Feb 17, 2016 | 59.00 | 59.29 | 57.59 | 58.60 | 5,067,399 | +0.47(+0.81%) |
Feb 16, 2016 | 58.59 | 58.76 | 57.66 | 58.13 | 3,991,946 | +0.11(+0.19%) |
Feb 12, 2016 | 56.85 | 58.02 | 58.02 | 58.02 | 5,367,145 | +1.04(+1.82%) |
Feb 11, 2016 | 56.76 | 57.89 | 56.56 | 56.99 | 6,813,736 | -0.77(-1.34%) |
Feb 10, 2016 | 58.11 | 58.83 | 57.45 | 57.76 | 5,096,051 | +0.71(+1.25%) |
Feb 09, 2016 | 55.10 | 57.97 | 54.67 | 57.04 | 9,198,145 | +1.89(+3.43%) |
Feb 08, 2016 | 53.26 | 55.40 | 51.91 | 55.15 | 8,397,430 | +0.80(+1.48%) |
Feb 05, 2016 | 57.16 | 57.29 | 53.73 | 54.35 | 7,880,618 | -3.16(-5.50%) |
Feb 04, 2016 | 58.21 | 58.62 | 56.33 | 57.51 | 8,870,353 | -0.86(-1.48%) |
Feb 03, 2016 | 60.49 | 60.64 | 57.51 | 58.38 | 9,618,661 | -1.03(-1.73%) |
Feb 02, 2016 | 62.55 | 62.67 | 58.89 | 59.41 | 7,980,833 | -3.47(-5.51%) |