Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.15 | 66.56 | 64.20 | 65.11 | 528,763 | +0.42(+0.65%) |
Apr 28, 2016 | 63.10 | 65.56 | 62.81 | 64.69 | 691,804 | -0.03(-0.05%) |
Apr 27, 2016 | 64.43 | 65.19 | 63.71 | 64.72 | 561,169 | +0.42(+0.65%) |
Apr 26, 2016 | 63.77 | 64.65 | 63.43 | 64.30 | 545,540 | +0.24(+0.37%) |
Apr 25, 2016 | 65.78 | 66.01 | 63.66 | 64.06 | 410,102 | -1.93(-2.92%) |
Apr 22, 2016 | 65.72 | 66.64 | 65.48 | 65.99 | 704,087 | +0.89(+1.37%) |
Apr 21, 2016 | 64.31 | 65.18 | 63.53 | 65.10 | 505,182 | +1.27(+1.99%) |
Apr 20, 2016 | 63.82 | 64.31 | 63.30 | 63.83 | 459,137 | -0.11(-0.17%) |
Apr 19, 2016 | 64.24 | 64.94 | 63.36 | 63.94 | 629,229 | -0.02(-0.03%) |
Apr 18, 2016 | 63.63 | 64.67 | 63.41 | 63.96 | 394,759 | -0.35(-0.54%) |
Apr 15, 2016 | 64.46 | 64.94 | 63.76 | 64.31 | 395,385 | -0.15(-0.23%) |
Apr 14, 2016 | 64.47 | 64.52 | 63.32 | 64.46 | 499,147 | +0.26(+0.40%) |
Apr 13, 2016 | 61.65 | 65.93 | 61.30 | 64.20 | 1,500,920 | +3.88(+6.43%) |
Apr 12, 2016 | 60.07 | 60.84 | 60.07 | 60.32 | 461,090 | +0.58(+0.97%) |
Apr 11, 2016 | 60.14 | 61.25 | 59.50 | 59.74 | 529,533 | -0.11(-0.18%) |
Apr 08, 2016 | 57.53 | 60.55 | 57.27 | 59.85 | 750,754 | +1.95(+3.37%) |
Apr 07, 2016 | 58.24 | 58.48 | 56.77 | 57.90 | 974,254 | -2.30(-3.82%) |
Apr 06, 2016 | 61.01 | 61.38 | 58.89 | 60.20 | 452,121 | -0.99(-1.62%) |
Apr 05, 2016 | 61.44 | 61.87 | 60.80 | 61.19 | 471,282 | -1.13(-1.81%) |
Apr 04, 2016 | 62.06 | 63.27 | 61.63 | 62.32 | 472,338 | +0.25(+0.40%) |
Apr 01, 2016 | 62.10 | 62.28 | 60.80 | 62.07 | 304,603 | -0.63(-1.00%) |
Mar 31, 2016 | 63.09 | 63.48 | 62.03 | 62.70 | 339,301 | -0.60(-0.95%) |
Mar 30, 2016 | 63.00 | 64.77 | 62.24 | 63.30 | 500,346 | +0.64(+1.02%) |
Mar 29, 2016 | 60.63 | 62.71 | 59.54 | 62.66 | 394,274 | +1.94(+3.19%) |
Mar 28, 2016 | 62.66 | 62.66 | 59.93 | 60.72 | 367,849 | -1.94(-3.10%) |
Mar 24, 2016 | 61.07 | 62.66 | 62.66 | 62.66 | 407,600 | +0.66(+1.06%) |
Mar 23, 2016 | 63.29 | 63.60 | 61.98 | 62.00 | 336,349 | -1.88(-2.94%) |
Mar 22, 2016 | 62.92 | 64.17 | 62.37 | 63.88 | 451,281 | +0.41(+0.65%) |
Mar 21, 2016 | 64.06 | 65.08 | 62.97 | 63.47 | 496,039 | -0.70(-1.09%) |
Mar 18, 2016 | 63.67 | 65.35 | 63.63 | 64.17 | 818,678 | +0.49(+0.77%) |
Mar 17, 2016 | 61.72 | 63.95 | 61.22 | 63.68 | 431,235 | +2.24(+3.65%) |
Mar 16, 2016 | 59.55 | 61.61 | 59.38 | 61.44 | 403,721 | +1.60(+2.67%) |
Mar 15, 2016 | 60.07 | 60.21 | 58.65 | 59.84 | 398,238 | -0.83(-1.37%) |
Mar 14, 2016 | 60.07 | 60.94 | 59.34 | 60.67 | 369,208 | +0.17(+0.28%) |
Mar 11, 2016 | 59.56 | 60.67 | 59.02 | 60.50 | 682,647 | +1.72(+2.93%) |
Mar 10, 2016 | 59.88 | 60.54 | 57.90 | 58.78 | 507,305 | -0.64(-1.08%) |
Mar 09, 2016 | 59.24 | 59.75 | 58.15 | 59.42 | 443,883 | +0.90(+1.54%) |
Mar 08, 2016 | 61.80 | 62.80 | 58.27 | 58.52 | 516,470 | -4.28(-6.82%) |
Mar 07, 2016 | 60.72 | 62.85 | 60.24 | 62.80 | 660,156 | +1.91(+3.14%) |
Mar 04, 2016 | 59.81 | 62.22 | 59.63 | 60.89 | 723,627 | +0.90(+1.50%) |
Mar 03, 2016 | 58.93 | 60.16 | 58.78 | 59.99 | 495,638 | +1.13(+1.92%) |
Mar 02, 2016 | 57.99 | 59.66 | 57.97 | 58.86 | 746,472 | +0.79(+1.36%) |
Mar 01, 2016 | 57.12 | 58.73 | 56.58 | 58.07 | 594,248 | +1.35(+2.38%) |
Feb 29, 2016 | 57.06 | 57.74 | 56.30 | 56.72 | 383,587 | -0.40(-0.70%) |
Feb 26, 2016 | 55.68 | 57.52 | 55.47 | 57.12 | 541,550 | +1.94(+3.52%) |
Feb 25, 2016 | 55.96 | 56.74 | 54.21 | 55.18 | 647,868 | -0.59(-1.06%) |
Feb 24, 2016 | 54.82 | 56.04 | 53.84 | 55.77 | 426,117 | -0.14(-0.25%) |
Feb 23, 2016 | 56.09 | 56.72 | 54.86 | 55.91 | 482,763 | -2.12(-3.65%) |
Feb 22, 2016 | 58.63 | 59.50 | 57.85 | 58.03 | 822,342 | +1.44(+2.54%) |
Feb 19, 2016 | 55.70 | 56.69 | 55.12 | 56.59 | 843,920 | +0.30(+0.53%) |
Feb 18, 2016 | 57.24 | 57.62 | 55.63 | 56.29 | 609,422 | -0.82(-1.44%) |
Feb 17, 2016 | 55.92 | 59.23 | 55.67 | 57.11 | 716,500 | +1.58(+2.85%) |
Feb 16, 2016 | 53.99 | 55.93 | 53.81 | 55.53 | 561,649 | +2.40(+4.52%) |
Feb 12, 2016 | 52.37 | 53.13 | 53.13 | 53.13 | 470,900 | +1.79(+3.49%) |
Feb 11, 2016 | 51.02 | 52.10 | 50.21 | 51.34 | 1,339,905 | -0.90(-1.72%) |
Feb 10, 2016 | 54.77 | 56.42 | 51.85 | 52.24 | 1,210,552 | -2.62(-4.78%) |
Feb 09, 2016 | 52.32 | 55.70 | 51.65 | 54.86 | 1,298,297 | +1.85(+3.49%) |
Feb 08, 2016 | 51.93 | 53.02 | 51.66 | 53.01 | 1,423,065 | -0.27(-0.51%) |
Feb 05, 2016 | 53.80 | 54.28 | 52.73 | 53.28 | 701,064 | -1.05(-1.93%) |
Feb 04, 2016 | 50.54 | 55.30 | 50.54 | 54.33 | 2,022,122 | +3.94(+7.82%) |
Feb 03, 2016 | 48.92 | 50.55 | 48.06 | 50.39 | 676,592 | +1.91(+3.94%) |
Feb 02, 2016 | 49.06 | 49.62 | 47.53 | 48.48 | 1,007,398 | -1.36(-2.73%) |