Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.30 | 62.56 | 61.35 | 61.79 | 3,475,370 | -0.84(-1.34%) |
Apr 28, 2016 | 62.79 | 63.39 | 62.30 | 62.63 | 3,095,005 | -0.80(-1.27%) |
Apr 27, 2016 | 62.42 | 63.59 | 62.16 | 63.43 | 7,484,511 | -1.41(-2.17%) |
Apr 26, 2016 | 64.04 | 64.87 | 63.70 | 64.84 | 3,146,807 | +0.83(+1.29%) |
Apr 25, 2016 | 64.09 | 64.42 | 63.57 | 64.01 | 2,903,047 | -0.49(-0.75%) |
Apr 22, 2016 | 63.59 | 64.64 | 63.57 | 64.50 | 2,088,796 | +0.71(+1.11%) |
Apr 21, 2016 | 64.23 | 65.13 | 63.75 | 63.79 | 3,470,057 | -0.60(-0.93%) |
Apr 20, 2016 | 62.61 | 64.49 | 62.58 | 64.39 | 5,765,686 | +2.24(+3.61%) |
Apr 19, 2016 | 61.42 | 62.22 | 61.00 | 62.14 | 2,752,072 | +0.97(+1.59%) |
Apr 18, 2016 | 60.51 | 61.37 | 60.22 | 61.17 | 2,068,215 | +0.27(+0.45%) |
Apr 15, 2016 | 61.22 | 61.64 | 60.65 | 60.89 | 3,353,539 | -0.11(-0.18%) |
Apr 14, 2016 | 60.31 | 61.61 | 60.16 | 61.01 | 3,363,988 | +0.54(+0.89%) |
Apr 13, 2016 | 58.90 | 60.49 | 58.88 | 60.47 | 3,943,495 | +2.16(+3.70%) |
Apr 12, 2016 | 57.66 | 58.44 | 57.54 | 58.31 | 3,352,903 | +0.95(+1.65%) |
Apr 11, 2016 | 57.05 | 57.79 | 56.96 | 57.36 | 4,248,255 | +0.45(+0.79%) |
Apr 08, 2016 | 57.22 | 57.80 | 56.69 | 56.91 | 2,647,453 | +0.08(+0.14%) |
Apr 07, 2016 | 57.75 | 58.03 | 56.42 | 56.83 | 3,330,583 | -1.44(-2.48%) |
Apr 06, 2016 | 58.05 | 58.40 | 57.36 | 58.27 | 3,767,487 | -0.22(-0.38%) |
Apr 05, 2016 | 58.13 | 58.85 | 57.86 | 58.50 | 4,047,882 | -1.11(-1.86%) |
Apr 04, 2016 | 60.25 | 60.51 | 59.51 | 59.61 | 1,894,886 | -0.83(-1.37%) |
Apr 01, 2016 | 59.52 | 60.58 | 59.12 | 60.43 | 3,391,431 | +1.27(+2.15%) |
Mar 31, 2016 | 59.03 | 59.57 | 58.88 | 59.16 | 3,775,491 | +0.14(+0.23%) |
Mar 30, 2016 | 59.15 | 59.75 | 58.93 | 59.03 | 2,401,832 | +0.26(+0.44%) |
Mar 29, 2016 | 58.75 | 58.86 | 57.69 | 58.77 | 5,168,435 | -0.30(-0.51%) |
Mar 28, 2016 | 59.59 | 59.73 | 58.86 | 59.07 | 2,208,403 | -0.48(-0.80%) |
Mar 24, 2016 | 59.27 | 59.55 | 59.55 | 59.55 | 2,448,617 | -0.38(-0.64%) |
Mar 23, 2016 | 60.19 | 60.41 | 59.75 | 59.93 | 3,050,477 | -0.21(-0.35%) |
Mar 22, 2016 | 59.99 | 60.42 | 59.71 | 60.14 | 2,231,670 | -0.30(-0.49%) |
Mar 21, 2016 | 60.02 | 60.94 | 59.82 | 60.44 | 2,789,438 | +0.20(+0.34%) |
Mar 18, 2016 | 59.60 | 60.71 | 59.35 | 60.24 | 5,962,912 | +0.91(+1.54%) |
Mar 17, 2016 | 58.94 | 59.80 | 58.55 | 59.32 | 4,765,237 | +0.10(+0.17%) |
Mar 16, 2016 | 59.08 | 59.82 | 58.77 | 59.22 | 3,835,736 | +0.05(+0.09%) |
Mar 15, 2016 | 59.14 | 59.17 | 58.31 | 59.17 | 3,978,125 | -0.52(-0.87%) |
Mar 14, 2016 | 60.42 | 60.61 | 59.52 | 59.69 | 2,987,914 | -0.94(-1.55%) |
Mar 11, 2016 | 59.91 | 60.71 | 59.76 | 60.63 | 2,762,495 | +1.54(+2.60%) |
Mar 10, 2016 | 59.05 | 59.75 | 58.15 | 59.09 | 2,525,307 | +0.45(+0.77%) |
Mar 09, 2016 | 58.93 | 59.15 | 58.26 | 58.64 | 2,938,644 | +0.18(+0.31%) |
Mar 08, 2016 | 58.77 | 59.04 | 58.05 | 58.46 | 3,179,265 | -0.88(-1.48%) |
Mar 07, 2016 | 58.85 | 59.43 | 58.71 | 59.34 | 2,346,226 | -0.06(-0.10%) |
Mar 04, 2016 | 59.59 | 60.07 | 58.86 | 59.40 | 3,443,533 | -0.06(-0.10%) |
Mar 03, 2016 | 58.87 | 59.46 | 58.63 | 59.46 | 2,863,887 | +0.44(+0.75%) |
Mar 02, 2016 | 58.06 | 59.02 | 57.82 | 59.02 | 2,808,042 | +0.98(+1.69%) |
Mar 01, 2016 | 56.91 | 58.04 | 56.46 | 58.04 | 4,840,389 | +1.93(+3.44%) |
Feb 29, 2016 | 57.13 | 57.34 | 56.08 | 56.11 | 3,987,396 | -1.25(-2.19%) |
Feb 26, 2016 | 56.96 | 58.21 | 56.88 | 57.36 | 3,638,574 | +0.67(+1.17%) |
Feb 25, 2016 | 56.13 | 56.70 | 55.37 | 56.70 | 3,095,403 | +0.86(+1.54%) |
Feb 24, 2016 | 55.29 | 56.03 | 54.16 | 55.83 | 3,391,370 | -0.26(-0.47%) |
Feb 23, 2016 | 57.71 | 57.71 | 55.76 | 56.10 | 4,085,155 | -1.74(-3.01%) |
Feb 22, 2016 | 56.71 | 57.86 | 56.68 | 57.84 | 3,523,471 | +1.73(+3.09%) |
Feb 19, 2016 | 55.91 | 56.23 | 55.28 | 56.11 | 2,878,098 | -0.17(-0.30%) |
Feb 18, 2016 | 55.89 | 56.92 | 55.64 | 56.28 | 5,004,953 | +0.64(+1.15%) |
Feb 17, 2016 | 55.45 | 56.37 | 55.37 | 55.64 | 4,458,832 | +0.83(+1.51%) |
Feb 16, 2016 | 54.38 | 55.59 | 53.84 | 54.81 | 5,048,070 | +1.43(+2.67%) |
Feb 12, 2016 | 52.25 | 53.38 | 53.38 | 53.38 | 6,476,224 | +2.04(+3.97%) |
Feb 11, 2016 | 50.97 | 51.91 | 50.14 | 51.34 | 5,650,281 | -1.44(-2.73%) |
Feb 10, 2016 | 53.36 | 54.38 | 52.73 | 52.79 | 3,757,056 | -0.15(-0.29%) |
Feb 09, 2016 | 50.92 | 53.37 | 50.67 | 52.94 | 5,216,417 | +1.30(+2.51%) |
Feb 08, 2016 | 52.86 | 52.96 | 50.97 | 51.64 | 4,572,881 | -2.09(-3.90%) |
Feb 05, 2016 | 54.21 | 54.81 | 53.12 | 53.74 | 4,136,129 | -0.31(-0.58%) |
Feb 04, 2016 | 53.43 | 54.58 | 53.29 | 54.05 | 5,080,224 | +0.49(+0.92%) |
Feb 03, 2016 | 53.99 | 54.29 | 50.78 | 53.56 | 7,118,593 | -0.05(-0.09%) |
Feb 02, 2016 | 54.13 | 54.16 | 53.28 | 53.61 | 6,126,317 | -1.53(-2.77%) |