Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.60 | 58.97 | 58.30 | 58.78 | 1,688,250 | +0.12(+0.20%) |
Apr 28, 2016 | 58.75 | 59.31 | 57.84 | 58.66 | 2,938,674 | -0.81(-1.36%) |
Apr 27, 2016 | 59.35 | 60.94 | 58.04 | 59.47 | 4,236,389 | -3.23(-5.15%) |
Apr 26, 2016 | 61.76 | 63.03 | 61.54 | 62.70 | 1,795,092 | +0.92(+1.49%) |
Apr 25, 2016 | 62.00 | 62.19 | 61.55 | 61.78 | 1,075,746 | +0.03(+0.05%) |
Apr 22, 2016 | 61.66 | 62.10 | 61.53 | 61.75 | 771,693 | +0.21(+0.34%) |
Apr 21, 2016 | 61.74 | 62.36 | 61.46 | 61.54 | 864,766 | -0.35(-0.56%) |
Apr 20, 2016 | 62.38 | 62.65 | 61.86 | 61.89 | 1,311,003 | -0.41(-0.66%) |
Apr 19, 2016 | 61.68 | 62.36 | 61.38 | 62.31 | 1,610,693 | +0.93(+1.51%) |
Apr 18, 2016 | 60.85 | 61.72 | 60.74 | 61.38 | 1,197,673 | +0.50(+0.82%) |
Apr 15, 2016 | 60.80 | 61.72 | 60.62 | 60.88 | 1,652,301 | +0.51(+0.84%) |
Apr 14, 2016 | 60.47 | 60.72 | 59.99 | 60.38 | 927,279 | -0.04(-0.07%) |
Apr 13, 2016 | 60.19 | 60.93 | 59.98 | 60.42 | 1,051,980 | +0.38(+0.63%) |
Apr 12, 2016 | 59.66 | 60.21 | 59.18 | 60.04 | 1,521,839 | +0.60(+1.00%) |
Apr 11, 2016 | 59.61 | 60.11 | 59.23 | 59.44 | 1,643,415 | -0.06(-0.10%) |
Apr 08, 2016 | 59.78 | 60.35 | 59.34 | 59.50 | 1,224,559 | -0.01(-0.01%) |
Apr 07, 2016 | 60.46 | 60.48 | 58.93 | 59.51 | 2,571,464 | -1.50(-2.46%) |
Apr 06, 2016 | 60.75 | 61.01 | 60.38 | 61.01 | 1,065,773 | +0.11(+0.18%) |
Apr 05, 2016 | 60.35 | 61.39 | 60.35 | 60.90 | 943,498 | +0.05(+0.08%) |
Apr 04, 2016 | 61.05 | 61.80 | 60.70 | 60.85 | 1,252,653 | -0.15(-0.24%) |
Apr 01, 2016 | 61.05 | 61.11 | 60.14 | 61.00 | 1,585,640 | -0.48(-0.78%) |
Mar 31, 2016 | 61.60 | 61.70 | 61.12 | 61.48 | 1,411,000 | -0.27(-0.43%) |
Mar 30, 2016 | 61.86 | 62.07 | 61.39 | 61.74 | 739,080 | +0.04(+0.07%) |
Mar 29, 2016 | 61.28 | 61.81 | 61.02 | 61.70 | 927,003 | +0.38(+0.62%) |
Mar 28, 2016 | 61.20 | 61.48 | 60.77 | 61.32 | 988,941 | +0.25(+0.41%) |
Mar 24, 2016 | 60.53 | 61.07 | 61.07 | 61.07 | 734,846 | +0.22(+0.35%) |
Mar 23, 2016 | 60.86 | 61.20 | 60.61 | 60.86 | 879,616 | +0.00(+0.00%) |
Mar 22, 2016 | 60.43 | 61.13 | 60.43 | 60.86 | 867,547 | -0.14(-0.23%) |
Mar 21, 2016 | 61.28 | 61.57 | 60.56 | 61.00 | 1,224,562 | -0.57(-0.93%) |
Mar 18, 2016 | 61.39 | 62.21 | 61.06 | 61.57 | 2,382,245 | +0.42(+0.69%) |
Mar 17, 2016 | 60.77 | 61.83 | 60.30 | 61.15 | 1,398,382 | +0.60(+0.98%) |
Mar 16, 2016 | 60.10 | 60.79 | 59.90 | 60.55 | 1,352,051 | +0.03(+0.05%) |
Mar 15, 2016 | 59.77 | 60.85 | 59.53 | 60.52 | 1,762,160 | +0.51(+0.84%) |
Mar 14, 2016 | 60.09 | 60.44 | 59.70 | 60.01 | 1,067,673 | -0.14(-0.23%) |
Mar 11, 2016 | 59.65 | 60.21 | 59.65 | 60.15 | 1,170,307 | +0.93(+1.57%) |
Mar 10, 2016 | 59.51 | 59.69 | 58.45 | 59.22 | 2,021,924 | +0.07(+0.13%) |
Mar 09, 2016 | 59.02 | 59.82 | 58.43 | 59.15 | 1,086,581 | -0.17(-0.29%) |
Mar 08, 2016 | 59.17 | 59.90 | 58.90 | 59.32 | 1,392,120 | +0.02(+0.04%) |
Mar 07, 2016 | 59.20 | 59.75 | 58.32 | 59.30 | 2,013,908 | -0.89(-1.49%) |
Mar 04, 2016 | 58.98 | 60.87 | 58.98 | 60.19 | 2,763,567 | +0.97(+1.64%) |
Mar 03, 2016 | 58.92 | 59.60 | 58.79 | 59.22 | 1,796,266 | +0.08(+0.14%) |
Mar 02, 2016 | 58.42 | 59.37 | 58.12 | 59.14 | 3,049,174 | +0.91(+1.56%) |
Mar 01, 2016 | 58.27 | 58.40 | 57.61 | 58.23 | 2,538,454 | +0.75(+1.30%) |
Feb 29, 2016 | 57.71 | 58.23 | 57.41 | 57.48 | 1,981,242 | -0.43(-0.74%) |
Feb 26, 2016 | 57.92 | 58.17 | 57.60 | 57.91 | 1,391,950 | +0.16(+0.27%) |
Feb 25, 2016 | 57.84 | 57.88 | 56.89 | 57.75 | 1,644,790 | -0.06(-0.10%) |
Feb 24, 2016 | 56.96 | 57.92 | 56.77 | 57.81 | 1,862,259 | +0.58(+1.01%) |
Feb 23, 2016 | 57.10 | 57.67 | 56.79 | 57.23 | 1,665,912 | -0.44(-0.77%) |
Feb 22, 2016 | 58.79 | 59.16 | 57.37 | 57.68 | 3,232,060 | -0.34(-0.58%) |
Feb 19, 2016 | 58.19 | 58.19 | 57.00 | 58.02 | 2,442,309 | -0.40(-0.68%) |
Feb 18, 2016 | 58.19 | 58.54 | 57.70 | 58.41 | 1,516,309 | +0.10(+0.17%) |
Feb 17, 2016 | 58.64 | 59.17 | 57.93 | 58.31 | 2,011,755 | -0.30(-0.52%) |
Feb 16, 2016 | 57.75 | 58.96 | 57.56 | 58.62 | 2,054,414 | +0.86(+1.50%) |
Feb 12, 2016 | 56.90 | 57.75 | 57.75 | 57.75 | 1,847,136 | +1.09(+1.93%) |
Feb 11, 2016 | 55.98 | 56.92 | 55.73 | 56.66 | 1,929,421 | +0.16(+0.29%) |
Feb 10, 2016 | 57.45 | 58.16 | 56.46 | 56.49 | 2,529,615 | -0.87(-1.52%) |
Feb 09, 2016 | 56.62 | 57.95 | 56.32 | 57.37 | 2,259,469 | +0.14(+0.24%) |
Feb 08, 2016 | 55.71 | 57.30 | 55.70 | 57.23 | 2,952,142 | +1.19(+2.12%) |
Feb 05, 2016 | 55.12 | 56.70 | 55.12 | 56.04 | 3,746,398 | +0.52(+0.93%) |
Feb 04, 2016 | 54.07 | 55.54 | 53.60 | 55.52 | 2,784,334 | +2.09(+3.91%) |
Feb 03, 2016 | 53.68 | 54.83 | 52.90 | 53.43 | 4,191,398 | +1.18(+2.25%) |
Feb 02, 2016 | 53.00 | 53.68 | 51.79 | 52.25 | 3,286,009 | -1.42(-2.65%) |