Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.66 | 66.72 | 64.80 | 65.83 | 1,420,505 | +0.12(+0.18%) |
Apr 28, 2016 | 66.59 | 67.71 | 65.57 | 65.72 | 1,306,684 | -1.24(-1.85%) |
Apr 27, 2016 | 65.76 | 67.25 | 65.46 | 66.96 | 1,694,238 | +1.15(+1.75%) |
Apr 26, 2016 | 64.41 | 65.96 | 64.23 | 65.81 | 1,979,092 | +2.05(+3.21%) |
Apr 25, 2016 | 64.70 | 66.04 | 63.31 | 63.76 | 2,420,573 | -1.17(-1.80%) |
Apr 22, 2016 | 61.79 | 64.98 | 61.50 | 64.93 | 4,731,379 | +1.12(+1.76%) |
Apr 21, 2016 | 56.21 | 64.66 | 55.09 | 63.81 | 7,796,602 | +4.65(+7.86%) |
Apr 20, 2016 | 60.05 | 60.19 | 59.02 | 59.16 | 3,495,403 | -0.99(-1.65%) |
Apr 19, 2016 | 61.19 | 61.31 | 59.66 | 60.15 | 2,045,328 | -0.38(-0.63%) |
Apr 18, 2016 | 59.37 | 61.09 | 59.15 | 60.53 | 1,245,231 | +0.53(+0.89%) |
Apr 15, 2016 | 60.00 | 60.24 | 58.97 | 60.00 | 1,178,193 | -0.33(-0.55%) |
Apr 14, 2016 | 61.29 | 61.53 | 60.29 | 60.34 | 1,057,086 | -0.56(-0.92%) |
Apr 13, 2016 | 59.82 | 61.36 | 59.33 | 60.90 | 1,693,035 | +1.92(+3.25%) |
Apr 12, 2016 | 58.73 | 59.29 | 57.76 | 58.98 | 961,927 | +0.37(+0.64%) |
Apr 11, 2016 | 58.90 | 59.99 | 58.58 | 58.60 | 1,492,662 | +0.08(+0.13%) |
Apr 08, 2016 | 58.04 | 59.17 | 57.90 | 58.53 | 1,400,256 | +1.52(+2.67%) |
Apr 07, 2016 | 57.32 | 58.83 | 56.51 | 57.00 | 1,801,252 | -1.03(-1.78%) |
Apr 06, 2016 | 57.78 | 58.59 | 56.04 | 58.03 | 2,306,156 | +0.51(+0.89%) |
Apr 05, 2016 | 57.44 | 58.46 | 57.25 | 57.52 | 2,347,859 | -0.97(-1.66%) |
Apr 04, 2016 | 59.55 | 60.28 | 58.39 | 58.50 | 2,694,708 | -1.32(-2.20%) |
Apr 01, 2016 | 59.46 | 60.02 | 57.89 | 59.81 | 2,542,347 | -1.36(-2.22%) |
Mar 31, 2016 | 61.56 | 61.56 | 59.75 | 61.17 | 2,154,849 | -0.59(-0.96%) |
Mar 30, 2016 | 62.04 | 63.15 | 61.35 | 61.76 | 1,170,555 | +0.23(+0.37%) |
Mar 29, 2016 | 60.20 | 61.64 | 59.27 | 61.54 | 1,444,905 | +0.87(+1.43%) |
Mar 28, 2016 | 61.18 | 61.60 | 59.84 | 60.67 | 1,354,937 | -0.30(-0.50%) |
Mar 24, 2016 | 60.03 | 60.98 | 60.98 | 60.98 | 1,409,063 | +0.38(+0.63%) |
Mar 23, 2016 | 62.73 | 62.62 | 60.24 | 60.59 | 1,653,267 | -2.13(-3.40%) |
Mar 22, 2016 | 61.80 | 63.00 | 61.65 | 62.73 | 1,110,664 | +0.23(+0.36%) |
Mar 21, 2016 | 61.72 | 62.94 | 61.11 | 62.50 | 1,522,092 | +0.62(+1.00%) |
Mar 18, 2016 | 62.81 | 63.33 | 60.56 | 61.88 | 2,670,769 | -0.45(-0.73%) |
Mar 17, 2016 | 60.83 | 62.80 | 60.44 | 62.33 | 2,155,033 | +1.58(+2.61%) |
Mar 16, 2016 | 58.31 | 60.97 | 58.18 | 60.75 | 2,258,335 | +2.18(+3.73%) |
Mar 15, 2016 | 57.79 | 58.71 | 57.49 | 58.57 | 1,599,353 | -0.46(-0.78%) |
Mar 14, 2016 | 58.19 | 59.42 | 57.32 | 59.03 | 1,610,662 | +0.35(+0.60%) |
Mar 11, 2016 | 57.93 | 58.87 | 57.57 | 58.67 | 1,503,823 | +1.70(+2.99%) |
Mar 10, 2016 | 57.37 | 58.20 | 55.54 | 56.97 | 1,508,512 | -0.31(-0.55%) |
Mar 09, 2016 | 56.19 | 57.99 | 55.01 | 57.29 | 1,370,093 | +1.38(+2.46%) |
Mar 08, 2016 | 57.73 | 57.98 | 55.36 | 55.91 | 2,215,506 | -2.96(-5.03%) |
Mar 07, 2016 | 56.66 | 59.82 | 56.66 | 58.87 | 2,493,860 | +2.32(+4.11%) |
Mar 04, 2016 | 56.12 | 57.83 | 54.78 | 56.55 | 2,563,744 | +0.91(+1.64%) |
Mar 03, 2016 | 53.52 | 55.71 | 53.05 | 55.63 | 2,048,837 | +2.21(+4.14%) |
Mar 02, 2016 | 51.45 | 53.64 | 51.18 | 53.42 | 2,088,563 | +1.81(+3.51%) |
Mar 01, 2016 | 51.25 | 51.85 | 49.09 | 51.61 | 2,140,277 | +0.89(+1.75%) |
Feb 29, 2016 | 50.74 | 51.66 | 50.13 | 50.73 | 1,946,895 | +0.04(+0.08%) |
Feb 26, 2016 | 50.17 | 51.46 | 49.84 | 50.69 | 1,754,874 | +1.15(+2.32%) |
Feb 25, 2016 | 48.71 | 49.59 | 47.14 | 49.54 | 1,345,439 | +0.67(+1.37%) |
Feb 24, 2016 | 48.34 | 48.96 | 46.25 | 48.87 | 2,057,319 | -0.19(-0.38%) |
Feb 23, 2016 | 50.23 | 50.30 | 48.57 | 49.05 | 1,685,164 | -1.71(-3.37%) |
Feb 22, 2016 | 48.87 | 51.32 | 48.84 | 50.77 | 2,286,606 | +3.16(+6.63%) |
Feb 19, 2016 | 48.41 | 48.47 | 45.89 | 47.61 | 2,443,611 | -1.45(-2.95%) |
Feb 18, 2016 | 47.98 | 49.62 | 46.95 | 49.05 | 2,844,325 | +1.66(+3.51%) |
Feb 17, 2016 | 47.23 | 48.38 | 46.54 | 47.39 | 2,371,433 | +0.61(+1.30%) |
Feb 16, 2016 | 45.55 | 46.99 | 44.84 | 46.78 | 2,279,033 | +2.08(+4.64%) |
Feb 12, 2016 | 43.59 | 44.71 | 44.71 | 44.71 | 2,226,136 | +2.08(+4.87%) |
Feb 11, 2016 | 43.24 | 44.10 | 41.21 | 42.63 | 2,761,754 | -2.12(-4.75%) |
Feb 10, 2016 | 44.42 | 45.96 | 43.91 | 44.76 | 2,005,100 | +0.71(+1.61%) |
Feb 09, 2016 | 44.77 | 45.34 | 42.90 | 44.05 | 2,790,871 | -1.80(-3.93%) |
Feb 08, 2016 | 46.37 | 46.98 | 44.43 | 45.85 | 2,445,641 | -1.56(-3.30%) |
Feb 05, 2016 | 46.98 | 49.24 | 46.73 | 47.41 | 2,618,657 | -0.47(-0.99%) |
Feb 04, 2016 | 47.30 | 50.24 | 47.19 | 47.88 | 2,861,424 | +0.25(+0.52%) |
Feb 03, 2016 | 45.72 | 47.67 | 44.15 | 47.64 | 4,262,303 | +2.63(+5.83%) |
Feb 02, 2016 | 46.93 | 46.95 | 43.88 | 45.01 | 4,405,318 | -3.02(-6.29%) |