Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.72 | 63.73 | 61.98 | 63.00 | 10,976,129 | +0.44(+0.70%) |
Apr 28, 2016 | 62.72 | 63.76 | 62.28 | 62.56 | 8,494,067 | -0.64(-1.02%) |
Apr 27, 2016 | 62.56 | 63.65 | 62.42 | 63.20 | 9,322,630 | +1.10(+1.77%) |
Apr 26, 2016 | 62.05 | 62.22 | 61.49 | 62.10 | 6,953,814 | +0.34(+0.55%) |
Apr 25, 2016 | 62.38 | 62.57 | 61.13 | 61.77 | 8,524,673 | -0.91(-1.45%) |
Apr 22, 2016 | 60.94 | 63.53 | 60.94 | 62.67 | 12,668,191 | -0.27(-0.42%) |
Apr 21, 2016 | 63.42 | 64.27 | 62.86 | 62.94 | 10,576,145 | -0.65(-1.02%) |
Apr 20, 2016 | 62.06 | 64.22 | 62.06 | 63.59 | 15,439,010 | +1.14(+1.83%) |
Apr 19, 2016 | 61.15 | 62.46 | 61.04 | 62.45 | 13,179,354 | +1.72(+2.83%) |
Apr 18, 2016 | 58.61 | 60.77 | 58.37 | 60.73 | 7,583,944 | +0.93(+1.56%) |
Apr 15, 2016 | 60.50 | 60.50 | 59.55 | 59.80 | 8,761,235 | -0.71(-1.17%) |
Apr 14, 2016 | 60.74 | 60.89 | 60.04 | 60.50 | 6,822,599 | -0.16(-0.27%) |
Apr 13, 2016 | 59.58 | 60.81 | 59.36 | 60.67 | 11,026,940 | +1.15(+1.94%) |
Apr 12, 2016 | 58.16 | 59.72 | 57.92 | 59.51 | 10,492,505 | +1.58(+2.73%) |
Apr 11, 2016 | 58.31 | 58.74 | 57.92 | 57.93 | 9,519,833 | +0.02(+0.04%) |
Apr 08, 2016 | 57.59 | 58.24 | 57.26 | 57.91 | 7,817,125 | +1.44(+2.56%) |
Apr 07, 2016 | 56.86 | 57.19 | 56.21 | 56.46 | 9,572,197 | -0.90(-1.57%) |
Apr 06, 2016 | 57.24 | 58.35 | 56.38 | 57.37 | 12,854,566 | +0.39(+0.69%) |
Apr 05, 2016 | 56.46 | 57.36 | 56.43 | 56.97 | 12,211,314 | +0.02(+0.03%) |
Apr 04, 2016 | 56.80 | 57.18 | 56.38 | 56.96 | 11,816,170 | +0.41(+0.72%) |
Apr 01, 2016 | 56.75 | 57.40 | 56.27 | 56.55 | 27,378,132 | -1.28(-2.21%) |
Mar 31, 2016 | 58.25 | 58.83 | 57.62 | 57.83 | 10,978,827 | -0.52(-0.89%) |
Mar 30, 2016 | 57.77 | 58.51 | 57.45 | 58.35 | 10,621,666 | +1.11(+1.93%) |
Mar 29, 2016 | 56.13 | 57.31 | 55.94 | 57.24 | 13,327,306 | +0.16(+0.27%) |
Mar 28, 2016 | 57.15 | 57.26 | 56.44 | 57.08 | 10,213,711 | +0.17(+0.30%) |
Mar 24, 2016 | 56.39 | 56.91 | 56.91 | 56.91 | 10,438,697 | -0.30(-0.52%) |
Mar 23, 2016 | 57.27 | 57.65 | 56.95 | 57.21 | 7,554,074 | -0.51(-0.88%) |
Mar 22, 2016 | 58.06 | 58.99 | 57.66 | 57.72 | 7,945,965 | -1.00(-1.71%) |
Mar 21, 2016 | 56.75 | 58.84 | 56.60 | 58.72 | 9,575,324 | +1.07(+1.86%) |
Mar 18, 2016 | 58.82 | 58.82 | 57.45 | 57.65 | 12,178,045 | -0.80(-1.37%) |
Mar 17, 2016 | 58.11 | 58.81 | 57.66 | 58.45 | 9,015,075 | +0.93(+1.62%) |
Mar 16, 2016 | 57.77 | 57.90 | 56.58 | 57.52 | 9,146,956 | +0.09(+0.16%) |
Mar 15, 2016 | 56.83 | 57.42 | 56.41 | 57.42 | 8,679,000 | -0.16(-0.29%) |
Mar 14, 2016 | 58.00 | 58.32 | 57.25 | 57.59 | 7,587,501 | -1.22(-2.08%) |
Mar 11, 2016 | 57.95 | 58.92 | 57.48 | 58.81 | 10,271,987 | +1.43(+2.49%) |
Mar 10, 2016 | 57.08 | 57.52 | 56.55 | 57.38 | 9,001,646 | +0.34(+0.59%) |
Mar 09, 2016 | 57.83 | 57.97 | 56.93 | 57.04 | 8,884,565 | +0.04(+0.07%) |
Mar 08, 2016 | 59.01 | 59.37 | 56.99 | 57.01 | 11,129,038 | -2.71(-4.54%) |
Mar 07, 2016 | 58.27 | 59.72 | 57.44 | 59.72 | 12,260,813 | +1.04(+1.78%) |
Mar 04, 2016 | 58.90 | 59.60 | 57.88 | 58.68 | 14,558,808 | -0.02(-0.03%) |
Mar 03, 2016 | 58.06 | 58.78 | 57.85 | 58.69 | 9,962,071 | +0.34(+0.59%) |
Mar 02, 2016 | 57.61 | 58.37 | 56.82 | 58.35 | 10,947,353 | +0.31(+0.54%) |
Mar 01, 2016 | 56.82 | 58.07 | 56.68 | 58.03 | 10,611,831 | +1.80(+3.19%) |
Feb 29, 2016 | 56.73 | 57.55 | 56.21 | 56.24 | 9,825,781 | -0.59(-1.03%) |
Feb 26, 2016 | 57.33 | 57.72 | 56.61 | 56.83 | 7,652,742 | +0.09(+0.17%) |
Feb 25, 2016 | 56.40 | 56.73 | 55.40 | 56.73 | 8,107,809 | +0.11(+0.19%) |
Feb 24, 2016 | 55.59 | 56.71 | 55.20 | 56.62 | 10,019,149 | +0.10(+0.18%) |
Feb 23, 2016 | 57.93 | 58.63 | 56.35 | 56.52 | 10,444,279 | -1.80(-3.08%) |
Feb 22, 2016 | 57.88 | 58.52 | 57.70 | 58.32 | 9,755,939 | +1.18(+2.06%) |
Feb 19, 2016 | 56.43 | 57.15 | 56.30 | 57.14 | 10,634,896 | +0.15(+0.26%) |
Feb 18, 2016 | 57.81 | 57.81 | 56.71 | 56.99 | 10,359,091 | -0.20(-0.34%) |
Feb 17, 2016 | 56.89 | 57.78 | 56.59 | 57.19 | 12,921,206 | +0.93(+1.64%) |
Feb 16, 2016 | 55.95 | 56.64 | 55.19 | 56.26 | 12,206,980 | +1.13(+2.05%) |
Feb 12, 2016 | 54.01 | 55.13 | 55.13 | 55.13 | 13,717,656 | +1.55(+2.90%) |
Feb 11, 2016 | 51.61 | 54.06 | 51.45 | 53.58 | 15,571,914 | +0.86(+1.62%) |
Feb 10, 2016 | 52.75 | 53.67 | 52.46 | 52.72 | 10,691,647 | -0.05(-0.10%) |
Feb 09, 2016 | 53.64 | 54.26 | 52.15 | 52.78 | 14,307,618 | -1.54(-2.84%) |
Feb 08, 2016 | 52.96 | 54.69 | 52.42 | 54.32 | 16,118,559 | +0.76(+1.41%) |
Feb 05, 2016 | 54.29 | 54.54 | 53.00 | 53.56 | 21,158,700 | -1.35(-2.45%) |
Feb 04, 2016 | 55.68 | 56.72 | 54.73 | 54.91 | 13,993,275 | -0.23(-0.41%) |
Feb 03, 2016 | 54.51 | 55.16 | 52.65 | 55.14 | 16,490,854 | +1.55(+2.89%) |
Feb 02, 2016 | 53.96 | 54.47 | 53.22 | 53.59 | 17,471,978 | -2.04(-3.67%) |