Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.51 | 62.77 | 61.55 | 62.00 | 3,463,656 | -0.84(-1.34%) |
Apr 28, 2016 | 63.00 | 63.60 | 62.51 | 62.84 | 3,084,572 | -0.80(-1.26%) |
Apr 27, 2016 | 62.63 | 63.81 | 62.37 | 63.64 | 7,459,283 | -1.41(-2.17%) |
Apr 26, 2016 | 64.26 | 65.09 | 63.92 | 65.06 | 3,136,201 | +0.83(+1.29%) |
Apr 25, 2016 | 64.30 | 64.64 | 63.79 | 64.23 | 2,893,262 | -0.49(-0.75%) |
Apr 22, 2016 | 63.81 | 64.86 | 63.79 | 64.71 | 2,081,756 | +0.71(+1.11%) |
Apr 21, 2016 | 64.45 | 65.35 | 63.97 | 64.00 | 3,458,361 | -0.60(-0.93%) |
Apr 20, 2016 | 62.82 | 64.71 | 62.79 | 64.60 | 5,746,252 | +2.25(+3.61%) |
Apr 19, 2016 | 61.63 | 62.43 | 61.20 | 62.35 | 2,742,795 | +0.98(+1.59%) |
Apr 18, 2016 | 60.72 | 61.58 | 60.42 | 61.37 | 2,061,244 | +0.27(+0.45%) |
Apr 15, 2016 | 61.43 | 61.85 | 60.85 | 61.10 | 3,342,236 | -0.11(-0.18%) |
Apr 14, 2016 | 60.52 | 61.82 | 60.36 | 61.21 | 3,352,649 | +0.54(+0.89%) |
Apr 13, 2016 | 59.10 | 60.70 | 59.08 | 60.67 | 3,930,203 | +2.17(+3.70%) |
Apr 12, 2016 | 57.85 | 58.63 | 57.73 | 58.51 | 3,341,602 | +0.95(+1.65%) |
Apr 11, 2016 | 57.24 | 57.98 | 57.15 | 57.55 | 4,233,936 | +0.45(+0.79%) |
Apr 08, 2016 | 57.41 | 58.00 | 56.88 | 57.10 | 2,638,529 | +0.08(+0.14%) |
Apr 07, 2016 | 57.95 | 58.22 | 56.61 | 57.02 | 3,319,357 | -1.45(-2.48%) |
Apr 06, 2016 | 58.25 | 58.60 | 57.55 | 58.47 | 3,754,788 | -0.22(-0.38%) |
Apr 05, 2016 | 58.33 | 59.05 | 58.06 | 58.69 | 4,034,238 | -1.11(-1.86%) |
Apr 04, 2016 | 60.46 | 60.72 | 59.71 | 59.81 | 1,888,499 | -0.83(-1.37%) |
Apr 01, 2016 | 59.72 | 60.78 | 59.32 | 60.64 | 3,380,000 | +1.28(+2.15%) |
Mar 31, 2016 | 59.22 | 59.77 | 59.08 | 59.36 | 3,762,765 | +0.14(+0.23%) |
Mar 30, 2016 | 59.35 | 59.95 | 59.13 | 59.22 | 2,393,736 | +0.26(+0.44%) |
Mar 29, 2016 | 58.95 | 59.06 | 57.88 | 58.97 | 5,151,013 | -0.30(-0.51%) |
Mar 28, 2016 | 59.79 | 59.93 | 59.06 | 59.27 | 2,200,959 | -0.48(-0.80%) |
Mar 24, 2016 | 59.47 | 59.75 | 59.75 | 59.75 | 2,440,363 | -0.39(-0.64%) |
Mar 23, 2016 | 60.40 | 60.61 | 59.95 | 60.13 | 3,040,195 | -0.21(-0.35%) |
Mar 22, 2016 | 60.19 | 60.62 | 59.91 | 60.35 | 2,224,148 | -0.30(-0.49%) |
Mar 21, 2016 | 60.22 | 61.14 | 60.02 | 60.65 | 2,780,035 | +0.21(+0.34%) |
Mar 18, 2016 | 59.80 | 60.91 | 59.55 | 60.44 | 5,942,813 | +0.92(+1.54%) |
Mar 17, 2016 | 59.14 | 60.00 | 58.75 | 59.52 | 4,749,175 | +0.10(+0.17%) |
Mar 16, 2016 | 59.28 | 60.02 | 58.97 | 59.42 | 3,822,807 | +0.05(+0.09%) |
Mar 15, 2016 | 59.34 | 59.37 | 58.51 | 59.37 | 3,964,716 | -0.52(-0.87%) |
Mar 14, 2016 | 60.62 | 60.82 | 59.72 | 59.89 | 2,977,842 | -0.94(-1.55%) |
Mar 11, 2016 | 60.12 | 60.91 | 59.96 | 60.84 | 2,753,183 | +1.54(+2.60%) |
Mar 10, 2016 | 59.25 | 59.95 | 58.34 | 59.29 | 2,516,795 | +0.45(+0.77%) |
Mar 09, 2016 | 59.13 | 59.35 | 58.45 | 58.84 | 2,928,739 | +0.18(+0.31%) |
Mar 08, 2016 | 58.97 | 59.24 | 58.25 | 58.66 | 3,168,548 | -0.88(-1.48%) |
Mar 07, 2016 | 59.05 | 59.63 | 58.91 | 59.54 | 2,338,318 | -0.06(-0.10%) |
Mar 04, 2016 | 59.79 | 60.27 | 59.06 | 59.60 | 3,431,926 | -0.06(-0.10%) |
Mar 03, 2016 | 59.07 | 59.66 | 58.83 | 59.66 | 2,854,234 | +0.45(+0.75%) |
Mar 02, 2016 | 58.26 | 59.22 | 58.02 | 59.22 | 2,798,577 | +0.98(+1.69%) |
Mar 01, 2016 | 57.10 | 58.24 | 56.66 | 58.23 | 4,824,074 | +1.94(+3.44%) |
Feb 29, 2016 | 57.32 | 57.54 | 56.27 | 56.30 | 3,973,956 | -1.26(-2.19%) |
Feb 26, 2016 | 57.15 | 58.40 | 57.08 | 57.55 | 3,626,310 | +0.67(+1.17%) |
Feb 25, 2016 | 56.32 | 56.89 | 55.56 | 56.89 | 3,084,969 | +0.87(+1.54%) |
Feb 24, 2016 | 55.47 | 56.22 | 54.34 | 56.02 | 3,379,939 | -0.27(-0.47%) |
Feb 23, 2016 | 57.91 | 57.91 | 55.94 | 56.29 | 4,071,385 | -1.75(-3.01%) |
Feb 22, 2016 | 56.90 | 58.06 | 56.87 | 58.03 | 3,511,595 | +1.74(+3.09%) |
Feb 19, 2016 | 56.10 | 56.42 | 55.47 | 56.30 | 2,868,397 | -0.17(-0.30%) |
Feb 18, 2016 | 56.08 | 57.11 | 55.82 | 56.47 | 4,988,083 | +0.64(+1.15%) |
Feb 17, 2016 | 55.64 | 56.57 | 55.56 | 55.82 | 4,443,803 | +0.83(+1.51%) |
Feb 16, 2016 | 54.57 | 55.78 | 54.03 | 54.99 | 5,031,055 | +1.43(+2.67%) |
Feb 12, 2016 | 52.42 | 53.56 | 53.56 | 53.56 | 6,454,395 | +2.05(+3.97%) |
Feb 11, 2016 | 51.14 | 52.08 | 50.31 | 51.52 | 5,631,235 | -1.45(-2.73%) |
Feb 10, 2016 | 53.54 | 54.56 | 52.91 | 52.96 | 3,744,392 | -0.15(-0.29%) |
Feb 09, 2016 | 51.09 | 53.55 | 50.85 | 53.12 | 5,198,834 | +1.30(+2.51%) |
Feb 08, 2016 | 53.04 | 53.14 | 51.14 | 51.82 | 4,557,468 | -2.10(-3.90%) |
Feb 05, 2016 | 54.39 | 55.00 | 53.30 | 53.92 | 4,122,188 | -0.31(-0.58%) |
Feb 04, 2016 | 53.61 | 54.77 | 53.47 | 54.23 | 5,063,101 | +0.49(+0.92%) |
Feb 03, 2016 | 54.17 | 54.47 | 50.96 | 53.74 | 7,094,599 | -0.05(-0.09%) |
Feb 02, 2016 | 54.32 | 54.34 | 53.46 | 53.79 | 6,105,668 | -1.53(-2.77%) |