Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 61.90 | 62.59 | 61.40 | 62.49 | 1,675,895 | +0.32(+0.51%) |
Apr 28, 2016 | 61.53 | 62.40 | 61.41 | 62.17 | 1,113,218 | +0.19(+0.30%) |
Apr 27, 2016 | 61.51 | 62.15 | 61.08 | 61.98 | 1,329,463 | +0.65(+1.06%) |
Apr 26, 2016 | 60.88 | 61.62 | 60.82 | 61.33 | 1,491,284 | +0.52(+0.86%) |
Apr 25, 2016 | 60.29 | 60.80 | 59.91 | 60.80 | 1,884,725 | +1.34(+2.25%) |
Apr 22, 2016 | 58.74 | 59.63 | 58.74 | 59.46 | 1,775,238 | +0.84(+1.44%) |
Apr 21, 2016 | 60.61 | 60.62 | 58.47 | 58.62 | 3,080,228 | -2.25(-3.70%) |
Apr 20, 2016 | 62.09 | 62.18 | 60.83 | 60.87 | 1,363,781 | -1.13(-1.83%) |
Apr 19, 2016 | 61.57 | 62.01 | 61.22 | 62.00 | 1,021,071 | +0.43(+0.70%) |
Apr 18, 2016 | 61.17 | 61.59 | 60.73 | 61.57 | 1,095,073 | +0.38(+0.62%) |
Apr 15, 2016 | 60.37 | 61.34 | 60.37 | 61.20 | 1,674,931 | +0.70(+1.16%) |
Apr 14, 2016 | 60.26 | 60.55 | 60.16 | 60.49 | 972,609 | +0.04(+0.07%) |
Apr 13, 2016 | 60.78 | 60.78 | 59.79 | 60.45 | 1,014,318 | +0.00(+0.00%) |
Apr 12, 2016 | 60.20 | 60.50 | 59.82 | 60.45 | 1,013,895 | +0.25(+0.41%) |
Apr 11, 2016 | 60.71 | 60.82 | 60.13 | 60.20 | 1,075,236 | -0.24(-0.40%) |
Apr 08, 2016 | 59.90 | 60.65 | 59.90 | 60.44 | 1,256,400 | +0.50(+0.83%) |
Apr 07, 2016 | 59.60 | 60.27 | 59.45 | 59.94 | 1,937,777 | +0.26(+0.43%) |
Apr 06, 2016 | 59.26 | 59.69 | 58.96 | 59.69 | 1,606,651 | +0.39(+0.65%) |
Apr 05, 2016 | 59.75 | 59.96 | 59.25 | 59.30 | 1,927,902 | -0.49(-0.82%) |
Apr 04, 2016 | 59.69 | 59.97 | 59.21 | 59.79 | 1,434,435 | +0.10(+0.17%) |
Apr 01, 2016 | 59.12 | 59.85 | 59.08 | 59.69 | 1,530,166 | +0.49(+0.83%) |
Mar 31, 2016 | 59.04 | 59.60 | 58.80 | 59.20 | 1,635,051 | +0.27(+0.47%) |
Mar 30, 2016 | 58.96 | 59.18 | 58.53 | 58.92 | 1,164,717 | -0.09(-0.16%) |
Mar 29, 2016 | 57.68 | 59.13 | 57.68 | 59.02 | 1,780,290 | +1.36(+2.35%) |
Mar 28, 2016 | 57.96 | 58.55 | 57.56 | 57.66 | 1,406,977 | -0.42(-0.72%) |
Mar 24, 2016 | 58.12 | 58.08 | 58.08 | 58.08 | 1,835,035 | +0.07(+0.12%) |
Mar 23, 2016 | 58.24 | 58.31 | 57.81 | 58.01 | 1,209,284 | -0.05(-0.09%) |
Mar 22, 2016 | 58.01 | 58.31 | 57.85 | 58.06 | 1,970,983 | +0.05(+0.09%) |
Mar 21, 2016 | 58.41 | 58.70 | 57.92 | 58.01 | 2,504,785 | -0.40(-0.68%) |
Mar 18, 2016 | 60.11 | 60.13 | 58.40 | 58.41 | 3,817,931 | -1.68(-2.80%) |
Mar 17, 2016 | 59.16 | 60.20 | 58.91 | 60.09 | 2,317,562 | +0.92(+1.55%) |
Mar 16, 2016 | 58.74 | 59.26 | 58.01 | 59.17 | 1,797,587 | +0.27(+0.45%) |
Mar 15, 2016 | 58.12 | 59.23 | 58.12 | 58.90 | 1,666,001 | +0.51(+0.87%) |
Mar 14, 2016 | 58.36 | 58.70 | 58.09 | 58.40 | 1,745,840 | -0.09(-0.16%) |
Mar 11, 2016 | 59.04 | 59.25 | 58.26 | 58.49 | 2,358,807 | -0.10(-0.18%) |
Mar 10, 2016 | 59.00 | 59.24 | 58.29 | 58.59 | 1,993,353 | -0.39(-0.67%) |
Mar 09, 2016 | 58.63 | 59.24 | 58.47 | 58.99 | 1,741,459 | +0.27(+0.47%) |
Mar 08, 2016 | 57.83 | 58.93 | 57.62 | 58.72 | 2,739,460 | +0.88(+1.53%) |
Mar 07, 2016 | 58.17 | 58.26 | 57.56 | 57.83 | 2,505,328 | -0.46(-0.78%) |
Mar 04, 2016 | 58.01 | 58.31 | 57.22 | 58.29 | 3,848,533 | -0.03(-0.04%) |
Mar 03, 2016 | 58.89 | 58.94 | 57.89 | 58.31 | 39,086,720 | -0.74(-1.25%) |
Mar 02, 2016 | 58.61 | 59.28 | 57.59 | 59.05 | 15,807,297 | +2.97(+5.30%) |
Mar 01, 2016 | 55.91 | 56.54 | 55.76 | 56.08 | 1,302,508 | +0.41(+0.74%) |
Feb 29, 2016 | 55.57 | 56.71 | 55.52 | 55.67 | 1,661,735 | +0.01(+0.02%) |
Feb 26, 2016 | 58.11 | 58.11 | 55.53 | 55.66 | 2,837,512 | -2.78(-4.76%) |
Feb 25, 2016 | 58.05 | 58.82 | 57.65 | 58.44 | 1,573,129 | +1.17(+2.04%) |
Feb 24, 2016 | 57.33 | 57.50 | 56.74 | 57.27 | 1,372,750 | +0.02(+0.03%) |
Feb 23, 2016 | 56.77 | 57.42 | 56.77 | 57.26 | 1,008,315 | +0.34(+0.60%) |
Feb 22, 2016 | 56.86 | 57.05 | 56.56 | 56.91 | 778,898 | +0.43(+0.76%) |
Feb 19, 2016 | 56.19 | 56.99 | 56.09 | 56.48 | 1,159,853 | -0.03(-0.06%) |
Feb 18, 2016 | 55.60 | 56.95 | 55.52 | 56.52 | 1,920,415 | +0.94(+1.70%) |
Feb 17, 2016 | 56.26 | 56.26 | 55.31 | 55.57 | 2,139,166 | -0.38(-0.68%) |
Feb 16, 2016 | 56.33 | 56.33 | 54.64 | 55.95 | 1,990,214 | +0.06(+0.11%) |
Feb 12, 2016 | 56.75 | 55.89 | 55.89 | 55.89 | 1,733,962 | -0.86(-1.51%) |
Feb 11, 2016 | 57.01 | 57.32 | 56.21 | 56.75 | 2,210,367 | -0.52(-0.90%) |
Feb 10, 2016 | 56.68 | 57.32 | 56.40 | 57.26 | 1,813,106 | +0.82(+1.46%) |
Feb 09, 2016 | 55.08 | 56.69 | 55.08 | 56.44 | 2,040,697 | +1.23(+2.22%) |
Feb 08, 2016 | 54.72 | 55.25 | 54.31 | 55.21 | 1,171,036 | +0.49(+0.89%) |
Feb 05, 2016 | 54.63 | 54.94 | 54.24 | 54.72 | 1,521,186 | -0.18(-0.33%) |
Feb 04, 2016 | 56.09 | 56.11 | 54.71 | 54.90 | 2,287,221 | -1.38(-2.46%) |
Feb 03, 2016 | 56.24 | 56.78 | 55.96 | 56.28 | 1,363,281 | +0.44(+0.80%) |
Feb 02, 2016 | 55.64 | 55.99 | 54.86 | 55.84 | 1,207,617 | +0.28(+0.51%) |