Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.15 | 64.38 | 63.97 | 64.31 | 7,707,649 | +0.11(+0.17%) |
Apr 28, 2016 | 64.18 | 64.48 | 64.16 | 64.20 | 5,187,149 | -0.02(-0.03%) |
Apr 27, 2016 | 63.93 | 64.29 | 63.91 | 64.22 | 5,234,923 | +0.35(+0.54%) |
Apr 26, 2016 | 63.82 | 63.87 | 63.67 | 63.87 | 4,822,337 | +0.26(+0.40%) |
Apr 25, 2016 | 63.75 | 63.84 | 63.58 | 63.62 | 3,958,105 | -0.22(-0.34%) |
Apr 22, 2016 | 63.71 | 63.87 | 63.66 | 63.84 | 5,564,573 | +0.18(+0.29%) |
Apr 21, 2016 | 63.97 | 64.02 | 63.62 | 63.66 | 6,531,238 | -0.22(-0.34%) |
Apr 20, 2016 | 63.82 | 64.04 | 63.64 | 63.87 | 5,940,639 | +0.13(+0.20%) |
Apr 19, 2016 | 63.55 | 63.77 | 63.47 | 63.75 | 4,018,935 | +0.35(+0.55%) |
Apr 18, 2016 | 62.78 | 63.42 | 62.74 | 63.40 | 4,685,808 | +0.44(+0.69%) |
Apr 15, 2016 | 63.00 | 63.05 | 62.89 | 62.96 | 4,786,508 | -0.13(-0.20%) |
Apr 14, 2016 | 63.13 | 63.16 | 63.04 | 63.09 | 4,818,031 | -0.05(-0.09%) |
Apr 13, 2016 | 62.98 | 63.29 | 62.91 | 63.15 | 5,210,254 | +0.44(+0.70%) |
Apr 12, 2016 | 62.44 | 62.76 | 62.38 | 62.71 | 5,550,574 | +0.40(+0.64%) |
Apr 11, 2016 | 62.27 | 62.45 | 62.27 | 62.31 | 2,903,147 | +0.11(+0.18%) |
Apr 08, 2016 | 62.20 | 62.25 | 62.09 | 62.20 | 5,388,262 | +0.40(+0.65%) |
Apr 07, 2016 | 61.98 | 62.13 | 61.75 | 61.80 | 6,890,379 | -0.36(-0.59%) |
Apr 06, 2016 | 61.85 | 62.22 | 61.78 | 62.16 | 10,534,744 | +0.46(+0.74%) |
Apr 05, 2016 | 61.65 | 61.89 | 61.60 | 61.71 | 6,528,558 | -0.25(-0.41%) |
Apr 04, 2016 | 62.11 | 62.25 | 61.89 | 61.96 | 7,000,879 | -0.24(-0.38%) |
Apr 01, 2016 | 61.89 | 62.27 | 61.67 | 62.20 | 9,912,024 | +0.13(+0.22%) |
Mar 31, 2016 | 61.94 | 62.19 | 61.90 | 62.06 | 8,046,548 | +0.09(+0.15%) |
Mar 30, 2016 | 61.81 | 62.07 | 61.81 | 61.97 | 6,310,739 | +0.22(+0.35%) |
Mar 29, 2016 | 61.47 | 61.81 | 61.28 | 61.76 | 6,974,541 | +0.18(+0.29%) |
Mar 28, 2016 | 61.97 | 62.01 | 61.54 | 61.57 | 5,164,795 | -0.31(-0.50%) |
Mar 24, 2016 | 61.70 | 61.88 | 61.88 | 61.88 | 4,987,548 | -0.27(-0.44%) |
Mar 23, 2016 | 62.41 | 62.43 | 62.14 | 62.15 | 6,889,704 | -0.33(-0.52%) |
Mar 22, 2016 | 62.46 | 62.56 | 62.34 | 62.48 | 6,799,767 | -0.09(-0.14%) |
Mar 21, 2016 | 62.66 | 62.70 | 62.41 | 62.57 | 5,314,645 | -0.02(-0.03%) |
Mar 18, 2016 | 62.64 | 62.90 | 62.55 | 62.59 | 7,494,132 | +0.07(+0.12%) |
Mar 17, 2016 | 62.10 | 62.68 | 62.06 | 62.52 | 10,803,916 | +0.42(+0.67%) |
Mar 16, 2016 | 61.45 | 62.29 | 61.41 | 62.10 | 7,421,883 | +0.43(+0.71%) |
Mar 15, 2016 | 61.72 | 61.81 | 61.52 | 61.66 | 6,420,318 | -0.40(-0.64%) |
Mar 14, 2016 | 62.15 | 62.19 | 61.81 | 62.06 | 5,412,371 | -0.15(-0.23%) |
Mar 11, 2016 | 61.99 | 62.34 | 61.99 | 62.21 | 7,906,357 | +0.72(+1.18%) |
Mar 10, 2016 | 61.37 | 61.56 | 61.09 | 61.48 | 7,160,643 | +0.43(+0.71%) |
Mar 09, 2016 | 61.12 | 61.12 | 60.86 | 61.05 | 3,820,966 | +0.14(+0.24%) |
Mar 08, 2016 | 61.16 | 61.31 | 60.90 | 60.90 | 11,681,464 | -0.42(-0.68%) |
Mar 07, 2016 | 61.25 | 61.39 | 61.13 | 61.32 | 6,196,433 | +0.05(+0.09%) |
Mar 04, 2016 | 61.19 | 61.50 | 60.96 | 61.27 | 6,313,317 | +0.20(+0.33%) |
Mar 03, 2016 | 60.87 | 61.23 | 60.61 | 61.07 | 5,822,955 | +0.16(+0.27%) |
Mar 02, 2016 | 60.94 | 60.99 | 60.74 | 60.90 | 9,059,075 | -0.43(-0.71%) |
Mar 01, 2016 | 60.38 | 61.37 | 60.22 | 61.34 | 19,542,190 | +1.10(+1.83%) |
Feb 29, 2016 | 59.57 | 60.32 | 59.57 | 60.23 | 15,942,882 | +0.65(+1.09%) |
Feb 26, 2016 | 59.42 | 59.62 | 59.35 | 59.59 | 8,489,137 | +0.39(+0.66%) |
Feb 25, 2016 | 58.86 | 59.21 | 58.68 | 59.19 | 6,575,593 | +0.26(+0.44%) |
Feb 24, 2016 | 58.38 | 58.95 | 58.31 | 58.94 | 5,047,045 | +0.09(+0.15%) |
Feb 23, 2016 | 58.77 | 58.94 | 58.46 | 58.85 | 10,639,574 | -0.07(-0.12%) |
Feb 22, 2016 | 58.59 | 58.92 | 58.57 | 58.92 | 6,098,273 | +0.58(+0.99%) |
Feb 19, 2016 | 57.96 | 58.34 | 57.87 | 58.34 | 2,727,848 | +0.11(+0.19%) |
Feb 18, 2016 | 58.25 | 58.43 | 58.16 | 58.23 | 4,924,442 | +0.05(+0.09%) |
Feb 17, 2016 | 58.07 | 58.34 | 58.00 | 58.18 | 8,772,560 | +0.43(+0.75%) |
Feb 16, 2016 | 57.84 | 57.96 | 57.69 | 57.75 | 5,201,389 | +0.09(+0.16%) |
Feb 12, 2016 | 56.95 | 57.66 | 57.66 | 57.66 | 11,790,692 | +0.92(+1.62%) |
Feb 11, 2016 | 56.65 | 56.94 | 56.34 | 56.74 | 7,991,282 | -0.40(-0.69%) |
Feb 10, 2016 | 57.53 | 57.69 | 57.06 | 57.14 | 6,236,450 | -0.09(-0.16%) |
Feb 09, 2016 | 57.26 | 57.51 | 56.96 | 57.23 | 6,203,046 | -0.27(-0.47%) |
Feb 08, 2016 | 57.78 | 57.78 | 57.23 | 57.50 | 8,133,590 | -0.70(-1.21%) |
Feb 05, 2016 | 58.70 | 58.70 | 58.13 | 58.20 | 6,907,276 | -0.52(-0.89%) |
Feb 04, 2016 | 58.83 | 58.99 | 58.64 | 58.72 | 6,266,161 | -0.14(-0.24%) |
Feb 03, 2016 | 58.76 | 59.05 | 58.35 | 58.86 | 9,008,867 | +0.22(+0.37%) |
Feb 02, 2016 | 58.85 | 58.86 | 58.56 | 58.65 | 4,801,014 | -0.49(-0.82%) |