Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.52 | 63.58 | 62.27 | 62.65 | 8,678,099 | -1.44(-2.25%) |
Apr 28, 2016 | 65.27 | 65.41 | 63.95 | 64.10 | 4,863,559 | -1.54(-2.35%) |
Apr 27, 2016 | 65.15 | 65.86 | 64.78 | 65.64 | 4,542,803 | +0.54(+0.84%) |
Apr 26, 2016 | 65.13 | 65.50 | 64.96 | 65.10 | 3,722,634 | +0.00(+0.00%) |
Apr 25, 2016 | 64.74 | 65.10 | 64.31 | 65.10 | 4,014,249 | +0.21(+0.33%) |
Apr 22, 2016 | 65.33 | 65.52 | 64.74 | 64.88 | 4,070,930 | -0.33(-0.51%) |
Apr 21, 2016 | 65.48 | 65.91 | 65.02 | 65.22 | 4,223,908 | -0.09(-0.14%) |
Apr 20, 2016 | 66.15 | 66.17 | 65.03 | 65.31 | 4,741,993 | -0.87(-1.32%) |
Apr 19, 2016 | 65.81 | 66.31 | 65.72 | 66.19 | 4,344,143 | +0.44(+0.67%) |
Apr 18, 2016 | 65.15 | 66.00 | 65.14 | 65.74 | 4,716,527 | +0.65(+0.99%) |
Apr 15, 2016 | 64.68 | 65.46 | 64.62 | 65.10 | 4,500,605 | +0.65(+1.00%) |
Apr 14, 2016 | 64.11 | 64.70 | 64.06 | 64.45 | 3,413,113 | +0.17(+0.27%) |
Apr 13, 2016 | 63.92 | 64.36 | 63.43 | 64.28 | 3,169,437 | +0.61(+0.97%) |
Apr 12, 2016 | 63.00 | 63.88 | 62.54 | 63.66 | 4,236,553 | +0.80(+1.27%) |
Apr 11, 2016 | 63.79 | 64.10 | 62.82 | 62.87 | 5,942,141 | -0.87(-1.37%) |
Apr 08, 2016 | 64.04 | 64.14 | 63.50 | 63.74 | 5,022,765 | -0.54(-0.85%) |
Apr 07, 2016 | 64.59 | 64.88 | 63.84 | 64.29 | 5,251,618 | -0.47(-0.73%) |
Apr 06, 2016 | 64.66 | 64.95 | 64.36 | 64.76 | 4,930,193 | +0.06(+0.09%) |
Apr 05, 2016 | 64.74 | 65.10 | 64.48 | 64.70 | 5,578,853 | -0.16(-0.24%) |
Apr 04, 2016 | 65.33 | 65.70 | 64.72 | 64.86 | 4,762,806 | -0.36(-0.56%) |
Apr 01, 2016 | 64.44 | 65.56 | 64.44 | 65.22 | 5,441,874 | +0.38(+0.58%) |
Mar 31, 2016 | 65.02 | 65.53 | 63.82 | 64.85 | 12,030,770 | -1.04(-1.58%) |
Mar 30, 2016 | 65.74 | 66.12 | 65.39 | 65.89 | 4,067,588 | +0.50(+0.76%) |
Mar 29, 2016 | 65.30 | 65.63 | 64.72 | 65.39 | 4,538,058 | +0.13(+0.21%) |
Mar 28, 2016 | 64.92 | 65.76 | 64.87 | 65.26 | 7,223,594 | +0.60(+0.93%) |
Mar 24, 2016 | 64.12 | 64.66 | 64.66 | 64.66 | 5,462,322 | +0.43(+0.66%) |
Mar 23, 2016 | 64.41 | 64.90 | 64.23 | 64.23 | 6,081,248 | -0.16(-0.24%) |
Mar 22, 2016 | 64.93 | 65.11 | 64.35 | 64.39 | 6,679,612 | -0.39(-0.61%) |
Mar 21, 2016 | 65.02 | 65.33 | 64.73 | 64.78 | 5,907,822 | -0.40(-0.62%) |
Mar 18, 2016 | 65.70 | 66.20 | 65.18 | 65.18 | 9,839,275 | -0.24(-0.37%) |
Mar 17, 2016 | 64.83 | 65.67 | 64.83 | 65.43 | 7,220,142 | +0.50(+0.76%) |
Mar 16, 2016 | 64.54 | 64.98 | 63.81 | 64.93 | 5,159,183 | +0.58(+0.91%) |
Mar 15, 2016 | 64.12 | 64.54 | 63.98 | 64.35 | 4,077,183 | -0.09(-0.15%) |
Mar 14, 2016 | 64.51 | 64.70 | 64.05 | 64.44 | 4,502,923 | -0.08(-0.12%) |
Mar 11, 2016 | 64.54 | 64.98 | 64.25 | 64.52 | 5,206,576 | +0.29(+0.45%) |
Mar 10, 2016 | 64.32 | 64.65 | 63.29 | 64.23 | 7,225,906 | +0.23(+0.36%) |
Mar 09, 2016 | 63.84 | 64.23 | 63.53 | 64.00 | 4,533,912 | +0.54(+0.84%) |
Mar 08, 2016 | 63.48 | 64.15 | 63.41 | 63.47 | 5,051,411 | -0.23(-0.36%) |
Mar 07, 2016 | 63.47 | 63.99 | 63.25 | 63.69 | 5,919,233 | -0.24(-0.38%) |
Mar 04, 2016 | 63.10 | 64.31 | 62.62 | 63.94 | 7,688,306 | +1.12(+1.78%) |
Mar 03, 2016 | 63.45 | 63.59 | 61.92 | 62.82 | 14,406,361 | -1.10(-1.71%) |
Mar 02, 2016 | 63.79 | 64.34 | 63.19 | 63.92 | 11,907,927 | +0.11(+0.17%) |
Mar 01, 2016 | 62.36 | 63.88 | 62.17 | 63.81 | 9,101,413 | +1.98(+3.20%) |
Feb 29, 2016 | 61.69 | 62.39 | 61.49 | 61.83 | 6,626,416 | +0.02(+0.03%) |
Feb 26, 2016 | 62.18 | 62.24 | 60.94 | 61.81 | 6,585,458 | -0.19(-0.31%) |
Feb 25, 2016 | 60.68 | 62.12 | 60.02 | 62.00 | 10,628,541 | +1.36(+2.25%) |
Feb 24, 2016 | 58.63 | 60.68 | 57.85 | 60.64 | 19,093,022 | +2.32(+3.99%) |
Feb 23, 2016 | 57.40 | 58.62 | 57.27 | 58.31 | 7,363,330 | +1.20(+2.10%) |
Feb 22, 2016 | 57.00 | 57.73 | 56.95 | 57.11 | 6,041,966 | +0.12(+0.21%) |
Feb 19, 2016 | 56.90 | 57.00 | 55.61 | 57.00 | 5,571,346 | -0.17(-0.29%) |
Feb 18, 2016 | 55.92 | 57.27 | 54.77 | 57.16 | 6,845,079 | +0.34(+0.60%) |
Feb 17, 2016 | 56.90 | 57.26 | 56.37 | 56.82 | 6,259,809 | +0.47(+0.84%) |
Feb 16, 2016 | 55.66 | 56.40 | 54.93 | 56.35 | 5,014,508 | +1.22(+2.22%) |
Feb 12, 2016 | 53.62 | 55.13 | 55.13 | 55.13 | 5,902,490 | +1.94(+3.65%) |
Feb 11, 2016 | 53.40 | 54.06 | 52.88 | 53.19 | 4,920,629 | -0.55(-1.03%) |
Feb 10, 2016 | 55.05 | 55.26 | 53.60 | 53.74 | 6,001,638 | -0.86(-1.57%) |
Feb 09, 2016 | 54.56 | 55.08 | 53.91 | 54.60 | 6,538,481 | -0.11(-0.20%) |
Feb 08, 2016 | 54.07 | 54.93 | 53.34 | 54.71 | 6,898,969 | +0.34(+0.63%) |
Feb 05, 2016 | 54.74 | 55.30 | 54.28 | 54.37 | 4,815,886 | -0.38(-0.69%) |
Feb 04, 2016 | 55.24 | 55.24 | 54.03 | 54.74 | 9,784,998 | -1.98(-3.49%) |
Feb 03, 2016 | 57.73 | 57.79 | 55.96 | 56.72 | 6,965,696 | -0.58(-1.01%) |
Feb 02, 2016 | 56.83 | 57.38 | 56.53 | 57.30 | 5,930,034 | +0.38(+0.66%) |