Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.03 | 65.06 | 64.24 | 64.56 | 930,288 | -0.52(-0.80%) |
Apr 28, 2016 | 65.77 | 66.33 | 64.88 | 65.08 | 1,128,273 | -1.01(-1.53%) |
Apr 27, 2016 | 66.11 | 66.71 | 66.06 | 66.09 | 962,071 | -0.36(-0.54%) |
Apr 26, 2016 | 66.18 | 66.52 | 65.73 | 66.45 | 1,258,162 | +0.30(+0.45%) |
Apr 25, 2016 | 65.97 | 66.42 | 65.70 | 66.15 | 1,481,554 | -0.14(-0.22%) |
Apr 22, 2016 | 65.90 | 66.48 | 65.78 | 66.29 | 2,120,667 | +0.48(+0.73%) |
Apr 21, 2016 | 65.21 | 66.08 | 64.96 | 65.82 | 1,578,273 | +0.23(+0.35%) |
Apr 20, 2016 | 64.62 | 65.80 | 64.59 | 65.59 | 2,388,179 | -0.39(-0.60%) |
Apr 19, 2016 | 66.51 | 67.13 | 65.71 | 65.98 | 2,337,503 | -0.12(-0.18%) |
Apr 18, 2016 | 66.23 | 66.73 | 64.13 | 66.10 | 4,905,073 | +3.62(+5.79%) |
Apr 15, 2016 | 61.66 | 62.64 | 61.38 | 62.49 | 1,995,559 | +0.82(+1.33%) |
Apr 14, 2016 | 62.06 | 62.15 | 61.55 | 61.67 | 858,876 | -0.13(-0.21%) |
Apr 13, 2016 | 61.46 | 62.06 | 61.40 | 61.80 | 995,858 | +0.42(+0.69%) |
Apr 12, 2016 | 60.52 | 61.40 | 60.17 | 61.37 | 1,480,200 | +1.13(+1.88%) |
Apr 11, 2016 | 60.14 | 60.89 | 59.92 | 60.24 | 1,384,826 | +0.52(+0.88%) |
Apr 08, 2016 | 59.78 | 60.05 | 58.76 | 59.72 | 1,295,559 | +0.23(+0.38%) |
Apr 07, 2016 | 59.89 | 60.30 | 58.86 | 59.49 | 1,538,747 | -0.97(-1.61%) |
Apr 06, 2016 | 58.96 | 60.50 | 58.93 | 60.46 | 1,373,188 | +1.47(+2.49%) |
Apr 05, 2016 | 60.46 | 60.65 | 58.98 | 58.99 | 1,783,165 | -1.44(-2.38%) |
Apr 04, 2016 | 60.18 | 60.99 | 60.12 | 60.43 | 1,303,192 | +0.39(+0.64%) |
Apr 01, 2016 | 60.33 | 60.63 | 59.67 | 60.05 | 1,464,590 | -0.69(-1.14%) |
Mar 31, 2016 | 59.56 | 60.88 | 59.56 | 60.74 | 2,599,011 | +1.18(+1.97%) |
Mar 30, 2016 | 59.67 | 59.89 | 59.38 | 59.56 | 990,513 | +0.24(+0.41%) |
Mar 29, 2016 | 59.02 | 59.38 | 58.87 | 59.32 | 1,171,777 | +0.08(+0.14%) |
Mar 28, 2016 | 58.82 | 59.58 | 58.70 | 59.24 | 1,637,044 | +0.62(+1.06%) |
Mar 24, 2016 | 58.86 | 58.61 | 58.61 | 58.61 | 1,321,583 | -0.58(-0.99%) |
Mar 23, 2016 | 59.13 | 59.39 | 58.70 | 59.20 | 949,617 | -0.01(-0.01%) |
Mar 22, 2016 | 59.00 | 59.40 | 58.77 | 59.20 | 966,919 | +0.17(+0.30%) |
Mar 21, 2016 | 59.30 | 59.73 | 58.69 | 59.03 | 1,188,843 | -0.49(-0.82%) |
Mar 18, 2016 | 59.69 | 59.86 | 59.38 | 59.52 | 2,956,826 | -0.09(-0.15%) |
Mar 17, 2016 | 59.39 | 60.06 | 59.02 | 59.61 | 1,339,537 | +0.17(+0.28%) |
Mar 16, 2016 | 59.49 | 59.80 | 59.11 | 59.44 | 946,351 | -0.07(-0.11%) |
Mar 15, 2016 | 59.00 | 59.52 | 59.00 | 59.51 | 2,059,452 | +0.06(+0.10%) |
Mar 14, 2016 | 58.97 | 59.64 | 58.85 | 59.45 | 1,168,738 | +0.32(+0.54%) |
Mar 11, 2016 | 59.46 | 59.72 | 58.92 | 59.13 | 1,562,228 | +0.03(+0.05%) |
Mar 10, 2016 | 59.51 | 59.71 | 58.76 | 59.10 | 1,379,284 | -0.05(-0.08%) |
Mar 09, 2016 | 59.82 | 59.97 | 59.08 | 59.14 | 1,018,588 | -0.44(-0.74%) |
Mar 08, 2016 | 59.06 | 60.14 | 58.99 | 59.58 | 1,021,281 | -0.02(-0.03%) |
Mar 07, 2016 | 58.80 | 59.95 | 58.80 | 59.60 | 908,509 | +0.52(+0.89%) |
Mar 04, 2016 | 59.69 | 60.02 | 58.78 | 59.08 | 1,211,107 | -0.74(-1.24%) |
Mar 03, 2016 | 60.05 | 60.21 | 59.45 | 59.82 | 1,276,308 | -0.04(-0.06%) |
Mar 02, 2016 | 58.60 | 59.91 | 58.01 | 59.86 | 1,457,530 | +1.14(+1.94%) |
Mar 01, 2016 | 57.68 | 58.76 | 57.26 | 58.72 | 1,015,661 | +1.19(+2.07%) |
Feb 29, 2016 | 57.96 | 58.06 | 56.98 | 57.53 | 1,053,267 | -0.44(-0.76%) |
Feb 26, 2016 | 58.01 | 58.42 | 57.63 | 57.97 | 886,803 | +0.24(+0.42%) |
Feb 25, 2016 | 57.38 | 57.79 | 56.61 | 57.73 | 1,144,562 | +0.29(+0.50%) |
Feb 24, 2016 | 55.94 | 57.49 | 55.73 | 57.44 | 1,344,760 | +0.94(+1.66%) |
Feb 23, 2016 | 56.19 | 56.76 | 56.10 | 56.50 | 1,364,409 | -0.02(-0.04%) |
Feb 22, 2016 | 55.59 | 56.55 | 54.97 | 56.52 | 1,328,752 | +1.87(+3.41%) |
Feb 19, 2016 | 54.74 | 54.81 | 53.99 | 54.66 | 1,490,750 | -0.14(-0.26%) |
Feb 18, 2016 | 54.72 | 55.42 | 54.47 | 54.80 | 1,996,639 | +0.17(+0.31%) |
Feb 17, 2016 | 54.57 | 55.07 | 54.00 | 54.63 | 2,015,010 | +0.77(+1.42%) |
Feb 16, 2016 | 53.68 | 54.16 | 53.45 | 53.87 | 1,859,697 | +0.73(+1.37%) |
Feb 12, 2016 | 53.08 | 53.14 | 53.14 | 53.14 | 3,393,571 | +0.39(+0.75%) |
Feb 11, 2016 | 52.93 | 53.75 | 52.26 | 52.74 | 2,213,938 | -1.98(-3.62%) |
Feb 10, 2016 | 54.79 | 55.10 | 54.28 | 54.72 | 2,413,240 | +0.17(+0.32%) |
Feb 09, 2016 | 56.13 | 57.07 | 53.79 | 54.55 | 3,291,621 | -2.40(-4.22%) |
Feb 08, 2016 | 56.38 | 57.53 | 54.84 | 56.95 | 5,143,030 | +0.77(+1.36%) |
Feb 05, 2016 | 57.55 | 58.30 | 56.07 | 56.19 | 3,269,103 | -1.36(-2.37%) |
Feb 04, 2016 | 56.55 | 59.39 | 56.00 | 57.55 | 6,064,252 | +0.68(+1.20%) |
Feb 03, 2016 | 56.68 | 57.75 | 56.33 | 56.87 | 3,144,129 | +0.50(+0.89%) |
Feb 02, 2016 | 56.18 | 57.60 | 55.69 | 56.37 | 3,768,710 | +0.43(+0.77%) |