Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.58 | 65.58 | 64.37 | 64.74 | 3,951,247 | -0.80(-1.22%) |
Apr 28, 2016 | 65.24 | 65.71 | 64.86 | 65.53 | 5,113,711 | -0.04(-0.07%) |
Apr 27, 2016 | 65.59 | 66.13 | 64.99 | 65.58 | 4,306,202 | +0.21(+0.31%) |
Apr 26, 2016 | 65.67 | 67.11 | 65.22 | 65.37 | 6,239,389 | -1.43(-2.14%) |
Apr 25, 2016 | 66.39 | 66.85 | 66.13 | 66.80 | 4,394,565 | +0.09(+0.14%) |
Apr 22, 2016 | 66.08 | 66.80 | 65.94 | 66.71 | 3,146,829 | +0.39(+0.59%) |
Apr 21, 2016 | 66.14 | 66.94 | 65.92 | 66.31 | 3,834,413 | +0.25(+0.38%) |
Apr 20, 2016 | 66.24 | 66.66 | 65.63 | 66.07 | 4,724,430 | -0.15(-0.22%) |
Apr 19, 2016 | 66.49 | 67.28 | 65.69 | 66.21 | 4,456,405 | +0.03(+0.04%) |
Apr 18, 2016 | 64.78 | 66.22 | 64.45 | 66.19 | 4,770,975 | +1.45(+2.24%) |
Apr 15, 2016 | 64.81 | 65.35 | 64.36 | 64.74 | 3,508,880 | -0.09(-0.13%) |
Apr 14, 2016 | 64.54 | 64.99 | 64.11 | 64.82 | 3,525,915 | +0.40(+0.63%) |
Apr 13, 2016 | 64.05 | 64.48 | 63.49 | 64.42 | 2,731,922 | +0.51(+0.79%) |
Apr 12, 2016 | 63.24 | 64.53 | 63.02 | 63.91 | 3,324,939 | +0.53(+0.84%) |
Apr 11, 2016 | 63.84 | 64.06 | 63.25 | 63.38 | 3,909,788 | -0.38(-0.59%) |
Apr 08, 2016 | 64.52 | 64.52 | 63.31 | 63.76 | 3,763,062 | -0.17(-0.27%) |
Apr 07, 2016 | 63.86 | 64.42 | 63.30 | 63.93 | 4,344,976 | -0.15(-0.23%) |
Apr 06, 2016 | 62.40 | 64.33 | 62.40 | 64.08 | 6,614,232 | +1.47(+2.35%) |
Apr 05, 2016 | 62.38 | 63.13 | 62.12 | 62.60 | 4,190,592 | -0.12(-0.19%) |
Apr 04, 2016 | 63.05 | 63.25 | 62.47 | 62.72 | 3,262,510 | -0.21(-0.33%) |
Apr 01, 2016 | 61.37 | 63.17 | 61.31 | 62.93 | 4,764,406 | +1.21(+1.96%) |
Mar 31, 2016 | 61.51 | 61.99 | 60.94 | 61.72 | 4,293,521 | +0.20(+0.32%) |
Mar 30, 2016 | 61.69 | 61.99 | 60.91 | 61.52 | 3,594,690 | +0.07(+0.11%) |
Mar 29, 2016 | 60.63 | 61.66 | 60.56 | 61.45 | 4,450,769 | +0.93(+1.53%) |
Mar 28, 2016 | 61.15 | 61.25 | 60.32 | 60.53 | 3,105,687 | -0.43(-0.70%) |
Mar 24, 2016 | 60.55 | 60.96 | 60.96 | 60.96 | 3,375,197 | -0.04(-0.07%) |
Mar 23, 2016 | 61.86 | 61.91 | 60.78 | 61.00 | 4,532,051 | -0.64(-1.04%) |
Mar 22, 2016 | 60.18 | 61.92 | 60.13 | 61.64 | 8,931,634 | +1.43(+2.38%) |
Mar 21, 2016 | 60.68 | 60.90 | 59.86 | 60.21 | 6,883,694 | -0.60(-0.99%) |
Mar 18, 2016 | 59.31 | 60.90 | 59.19 | 60.81 | 11,820,886 | +1.62(+2.74%) |
Mar 17, 2016 | 61.91 | 62.01 | 58.18 | 59.19 | 17,992,254 | -2.93(-4.72%) |
Mar 16, 2016 | 61.10 | 62.48 | 61.00 | 62.12 | 6,168,554 | +1.06(+1.74%) |
Mar 15, 2016 | 61.41 | 61.71 | 59.65 | 61.06 | 16,040,218 | -2.29(-3.61%) |
Mar 14, 2016 | 63.65 | 63.94 | 63.25 | 63.35 | 3,735,613 | -0.63(-0.99%) |
Mar 11, 2016 | 62.97 | 64.24 | 62.73 | 63.98 | 4,115,249 | +1.40(+2.23%) |
Mar 10, 2016 | 63.43 | 63.61 | 62.08 | 62.59 | 5,156,034 | -0.45(-0.71%) |
Mar 09, 2016 | 63.01 | 63.37 | 62.57 | 63.03 | 2,767,494 | +0.46(+0.74%) |
Mar 08, 2016 | 62.52 | 63.90 | 62.47 | 62.57 | 3,822,171 | -0.34(-0.54%) |
Mar 07, 2016 | 62.71 | 63.39 | 62.40 | 62.91 | 4,016,972 | -0.17(-0.27%) |
Mar 04, 2016 | 62.89 | 63.48 | 62.48 | 63.08 | 4,061,998 | +0.30(+0.48%) |
Mar 03, 2016 | 63.25 | 63.33 | 62.21 | 62.78 | 5,281,140 | -0.66(-1.04%) |
Mar 02, 2016 | 62.34 | 63.47 | 62.09 | 63.44 | 7,862,323 | +1.10(+1.76%) |
Mar 01, 2016 | 62.25 | 62.41 | 61.59 | 62.35 | 5,298,904 | +0.63(+1.03%) |
Feb 29, 2016 | 62.89 | 62.89 | 61.69 | 61.71 | 6,685,196 | -1.37(-2.17%) |
Feb 26, 2016 | 64.64 | 64.96 | 62.92 | 63.08 | 5,609,378 | -1.05(-1.63%) |
Feb 25, 2016 | 63.66 | 64.19 | 63.23 | 64.13 | 5,025,121 | +0.62(+0.97%) |
Feb 24, 2016 | 62.85 | 63.67 | 62.26 | 63.51 | 4,242,246 | +0.54(+0.86%) |
Feb 23, 2016 | 62.65 | 63.85 | 62.62 | 62.97 | 5,146,608 | +0.39(+0.63%) |
Feb 22, 2016 | 62.49 | 63.12 | 61.80 | 62.58 | 6,617,997 | +0.34(+0.55%) |
Feb 19, 2016 | 62.30 | 62.63 | 61.88 | 62.23 | 7,759,607 | -0.74(-1.17%) |
Feb 18, 2016 | 62.93 | 63.90 | 62.71 | 62.97 | 6,557,477 | -1.04(-1.62%) |
Feb 17, 2016 | 63.43 | 64.21 | 62.65 | 64.01 | 4,666,936 | +1.16(+1.84%) |
Feb 16, 2016 | 61.67 | 62.93 | 61.65 | 62.85 | 5,613,329 | +1.77(+2.89%) |
Feb 12, 2016 | 61.34 | 61.09 | 61.09 | 61.09 | 7,388,357 | -0.13(-0.21%) |
Feb 11, 2016 | 61.88 | 62.25 | 60.71 | 61.21 | 6,329,867 | -1.41(-2.26%) |
Feb 10, 2016 | 63.19 | 64.17 | 62.55 | 62.63 | 5,539,733 | -0.14(-0.22%) |
Feb 09, 2016 | 62.50 | 63.80 | 61.90 | 62.77 | 6,062,189 | -0.38(-0.61%) |
Feb 08, 2016 | 62.60 | 63.48 | 61.99 | 63.15 | 5,108,909 | -0.11(-0.17%) |
Feb 05, 2016 | 63.12 | 64.54 | 62.60 | 63.26 | 7,416,528 | +0.03(+0.05%) |
Feb 04, 2016 | 64.65 | 65.14 | 62.51 | 63.23 | 7,447,577 | -1.54(-2.38%) |
Feb 03, 2016 | 65.08 | 66.01 | 63.17 | 64.77 | 8,184,458 | -0.18(-0.28%) |
Feb 02, 2016 | 66.10 | 66.65 | 64.77 | 64.94 | 5,644,143 | -1.79(-2.68%) |