Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.05 | 65.40 | 63.74 | 65.08 | 6,984,653 | +0.79(+1.23%) |
Apr 28, 2016 | 62.80 | 65.70 | 62.73 | 64.29 | 7,776,519 | +0.52(+0.82%) |
Apr 27, 2016 | 62.26 | 63.98 | 62.22 | 63.77 | 6,698,475 | +1.56(+2.51%) |
Apr 26, 2016 | 62.59 | 62.69 | 61.75 | 62.21 | 4,787,529 | +0.02(+0.03%) |
Apr 25, 2016 | 61.98 | 62.29 | 61.67 | 62.20 | 3,708,705 | +0.41(+0.66%) |
Apr 22, 2016 | 63.36 | 63.44 | 60.88 | 61.79 | 5,789,253 | -1.57(-2.48%) |
Apr 21, 2016 | 62.89 | 64.30 | 62.89 | 63.36 | 4,821,549 | +0.34(+0.55%) |
Apr 20, 2016 | 62.39 | 63.51 | 62.09 | 63.01 | 5,499,108 | +0.05(+0.07%) |
Apr 19, 2016 | 62.79 | 63.91 | 62.57 | 62.97 | 5,859,264 | +0.25(+0.40%) |
Apr 18, 2016 | 62.95 | 62.97 | 61.91 | 62.72 | 5,376,633 | -0.35(-0.56%) |
Apr 15, 2016 | 63.04 | 63.68 | 62.93 | 63.07 | 4,760,260 | +0.07(+0.12%) |
Apr 14, 2016 | 62.82 | 63.28 | 62.46 | 62.99 | 4,656,838 | +0.20(+0.31%) |
Apr 13, 2016 | 63.03 | 63.13 | 62.57 | 62.80 | 3,738,676 | +0.27(+0.43%) |
Apr 12, 2016 | 62.34 | 62.75 | 62.12 | 62.53 | 3,644,906 | +0.20(+0.33%) |
Apr 11, 2016 | 61.98 | 63.21 | 61.90 | 62.33 | 7,014,719 | +0.51(+0.83%) |
Apr 08, 2016 | 61.29 | 61.87 | 61.04 | 61.81 | 10,093,373 | +0.97(+1.59%) |
Apr 07, 2016 | 61.18 | 61.31 | 60.45 | 60.85 | 4,552,132 | -0.57(-0.92%) |
Apr 06, 2016 | 61.35 | 61.57 | 60.77 | 61.42 | 3,778,814 | +0.28(+0.46%) |
Apr 05, 2016 | 61.17 | 61.37 | 60.60 | 61.14 | 6,230,554 | -0.48(-0.78%) |
Apr 04, 2016 | 62.34 | 62.55 | 61.43 | 61.62 | 5,953,860 | -0.72(-1.15%) |
Apr 01, 2016 | 62.66 | 63.21 | 61.75 | 62.34 | 19,577,240 | -3.76(-5.69%) |
Mar 31, 2016 | 66.48 | 66.69 | 65.95 | 66.10 | 4,962,916 | -0.34(-0.52%) |
Mar 30, 2016 | 66.30 | 66.64 | 65.40 | 66.44 | 2,544,445 | +0.79(+1.20%) |
Mar 29, 2016 | 65.91 | 66.35 | 65.61 | 65.65 | 5,071,123 | -0.59(-0.90%) |
Mar 28, 2016 | 65.09 | 66.71 | 65.00 | 66.24 | 7,357,085 | +2.51(+3.93%) |
Mar 24, 2016 | 64.09 | 63.74 | 63.74 | 63.74 | 6,057,043 | -0.89(-1.38%) |
Mar 23, 2016 | 65.51 | 65.77 | 64.25 | 64.63 | 7,654,813 | -1.23(-1.86%) |
Mar 22, 2016 | 65.83 | 66.19 | 65.00 | 65.85 | 7,735,509 | -1.28(-1.91%) |
Mar 21, 2016 | 67.38 | 67.65 | 66.69 | 67.14 | 14,715,569 | -0.80(-1.18%) |
Mar 18, 2016 | 67.42 | 68.61 | 67.09 | 67.93 | 14,571,483 | +1.26(+1.89%) |
Mar 17, 2016 | 65.91 | 66.69 | 65.50 | 66.67 | 4,895,562 | +0.52(+0.79%) |
Mar 16, 2016 | 64.98 | 66.57 | 64.88 | 66.15 | 3,643,193 | +0.77(+1.18%) |
Mar 15, 2016 | 65.06 | 65.96 | 65.01 | 65.38 | 4,315,917 | -0.48(-0.73%) |
Mar 14, 2016 | 65.97 | 66.21 | 64.94 | 65.86 | 9,639,959 | +1.89(+2.96%) |
Mar 11, 2016 | 64.04 | 64.23 | 63.51 | 63.97 | 2,022,547 | +0.86(+1.37%) |
Mar 10, 2016 | 63.83 | 64.21 | 61.95 | 63.11 | 2,456,797 | -0.59(-0.92%) |
Mar 09, 2016 | 63.83 | 63.86 | 63.23 | 63.69 | 2,459,581 | +0.17(+0.26%) |
Mar 08, 2016 | 63.98 | 64.49 | 63.31 | 63.52 | 4,697,654 | -1.05(-1.62%) |
Mar 07, 2016 | 63.62 | 64.57 | 63.47 | 64.57 | 2,953,321 | +0.52(+0.81%) |
Mar 04, 2016 | 63.89 | 64.25 | 63.51 | 64.05 | 1,969,565 | +0.28(+0.44%) |
Mar 03, 2016 | 63.67 | 64.08 | 63.20 | 63.77 | 2,521,079 | -0.14(-0.22%) |
Mar 02, 2016 | 63.67 | 64.07 | 63.27 | 63.91 | 2,943,366 | -0.09(-0.15%) |
Mar 01, 2016 | 63.45 | 64.24 | 63.42 | 64.01 | 3,678,775 | +0.72(+1.14%) |
Feb 29, 2016 | 63.45 | 63.93 | 62.85 | 63.28 | 5,276,917 | +0.00(+0.00%) |
Feb 26, 2016 | 64.04 | 64.07 | 62.96 | 63.28 | 3,189,776 | -0.14(-0.22%) |
Feb 25, 2016 | 62.73 | 63.45 | 62.01 | 63.42 | 4,562,108 | +1.18(+1.89%) |
Feb 24, 2016 | 60.95 | 62.46 | 60.38 | 62.24 | 4,028,460 | +0.71(+1.15%) |
Feb 23, 2016 | 61.76 | 62.08 | 61.33 | 61.54 | 3,248,322 | -0.25(-0.41%) |
Feb 22, 2016 | 61.25 | 62.39 | 60.79 | 61.79 | 5,774,133 | +1.00(+1.64%) |
Feb 19, 2016 | 59.67 | 60.88 | 59.44 | 60.79 | 3,888,049 | +0.71(+1.19%) |
Feb 18, 2016 | 59.30 | 60.76 | 59.21 | 60.08 | 8,614,554 | -1.61(-2.61%) |
Feb 17, 2016 | 60.82 | 62.80 | 60.82 | 61.69 | 5,303,178 | +1.50(+2.49%) |
Feb 16, 2016 | 59.46 | 60.64 | 59.19 | 60.19 | 5,962,815 | +1.17(+1.98%) |
Feb 12, 2016 | 57.41 | 59.02 | 59.02 | 59.02 | 4,012,123 | +2.04(+3.59%) |
Feb 11, 2016 | 55.97 | 57.52 | 55.60 | 56.98 | 5,186,038 | +0.19(+0.34%) |
Feb 10, 2016 | 57.01 | 58.13 | 56.60 | 56.78 | 3,864,954 | +0.56(+1.00%) |
Feb 09, 2016 | 54.58 | 57.01 | 54.58 | 56.22 | 5,741,083 | +1.23(+2.24%) |
Feb 08, 2016 | 55.13 | 55.32 | 53.55 | 54.99 | 5,530,185 | -0.53(-0.95%) |
Feb 05, 2016 | 56.13 | 56.16 | 54.70 | 55.52 | 4,003,551 | -0.65(-1.15%) |
Feb 04, 2016 | 54.84 | 56.34 | 54.48 | 56.16 | 4,682,167 | +1.22(+2.22%) |
Feb 03, 2016 | 54.73 | 55.26 | 53.37 | 54.94 | 3,848,143 | +0.30(+0.54%) |
Feb 02, 2016 | 55.88 | 56.21 | 54.57 | 54.65 | 4,247,140 | -2.17(-3.83%) |