Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.41 | 64.17 | 63.40 | 63.87 | 6,557,607 | +0.50(+0.79%) |
Apr 28, 2016 | 62.88 | 63.75 | 62.81 | 63.36 | 4,928,141 | +0.05(+0.08%) |
Apr 27, 2016 | 63.38 | 63.94 | 62.75 | 63.31 | 5,697,483 | +0.02(+0.03%) |
Apr 26, 2016 | 63.74 | 63.85 | 63.09 | 63.29 | 5,706,836 | -0.19(-0.30%) |
Apr 25, 2016 | 62.87 | 63.49 | 62.62 | 63.48 | 4,994,762 | +0.40(+0.63%) |
Apr 22, 2016 | 62.88 | 63.12 | 62.57 | 63.08 | 5,623,966 | +0.33(+0.52%) |
Apr 21, 2016 | 63.67 | 63.81 | 62.43 | 62.76 | 7,821,092 | -1.11(-1.74%) |
Apr 20, 2016 | 64.37 | 64.59 | 63.79 | 63.87 | 6,467,330 | -0.75(-1.16%) |
Apr 19, 2016 | 64.21 | 64.91 | 63.19 | 64.62 | 11,360,372 | -0.86(-1.31%) |
Apr 18, 2016 | 65.16 | 65.99 | 64.95 | 65.48 | 7,801,488 | +0.32(+0.49%) |
Apr 15, 2016 | 65.00 | 65.40 | 64.56 | 65.16 | 9,676,091 | +0.23(+0.35%) |
Apr 14, 2016 | 65.35 | 66.05 | 64.81 | 64.93 | 6,610,032 | -0.37(-0.57%) |
Apr 13, 2016 | 66.32 | 66.39 | 64.69 | 65.30 | 8,302,722 | -0.85(-1.28%) |
Apr 12, 2016 | 65.40 | 66.27 | 65.36 | 66.15 | 6,858,392 | +0.85(+1.30%) |
Apr 11, 2016 | 65.92 | 66.26 | 65.15 | 65.30 | 7,595,157 | -0.36(-0.55%) |
Apr 08, 2016 | 65.62 | 65.71 | 65.38 | 65.66 | 5,700,219 | +0.20(+0.30%) |
Apr 07, 2016 | 65.80 | 65.83 | 65.21 | 65.47 | 5,655,318 | -0.38(-0.58%) |
Apr 06, 2016 | 65.30 | 65.94 | 65.23 | 65.85 | 7,318,143 | +0.59(+0.91%) |
Apr 05, 2016 | 65.09 | 65.36 | 65.01 | 65.26 | 5,414,523 | -0.07(-0.10%) |
Apr 04, 2016 | 65.06 | 65.40 | 64.74 | 65.32 | 6,449,787 | +0.40(+0.61%) |
Apr 01, 2016 | 63.64 | 64.98 | 63.49 | 64.93 | 6,428,922 | +1.07(+1.67%) |
Mar 31, 2016 | 64.13 | 64.44 | 63.79 | 63.86 | 6,729,686 | -0.38(-0.59%) |
Mar 30, 2016 | 64.46 | 64.78 | 64.20 | 64.24 | 5,231,701 | -0.11(-0.17%) |
Mar 29, 2016 | 63.80 | 64.37 | 63.38 | 64.35 | 7,689,828 | +0.65(+1.02%) |
Mar 28, 2016 | 63.70 | 63.92 | 63.41 | 63.70 | 4,926,735 | +0.19(+0.30%) |
Mar 24, 2016 | 63.16 | 63.51 | 63.51 | 63.51 | 5,645,762 | +0.33(+0.52%) |
Mar 23, 2016 | 62.97 | 63.33 | 62.67 | 63.18 | 4,653,430 | +0.21(+0.34%) |
Mar 22, 2016 | 63.36 | 63.59 | 62.77 | 62.97 | 5,615,573 | -0.54(-0.85%) |
Mar 21, 2016 | 63.18 | 63.66 | 62.97 | 63.51 | 5,874,367 | +0.27(+0.43%) |
Mar 18, 2016 | 63.79 | 63.93 | 63.08 | 63.24 | 14,705,449 | -0.47(-0.74%) |
Mar 17, 2016 | 62.67 | 63.98 | 62.67 | 63.71 | 11,453,979 | +1.11(+1.77%) |
Mar 16, 2016 | 62.10 | 62.72 | 61.61 | 62.60 | 6,111,367 | +0.48(+0.77%) |
Mar 15, 2016 | 61.78 | 62.29 | 61.71 | 62.12 | 7,823,548 | +0.00(+0.00%) |
Mar 14, 2016 | 62.21 | 62.57 | 61.84 | 62.12 | 7,180,073 | -0.03(-0.05%) |
Mar 11, 2016 | 62.48 | 62.58 | 61.87 | 62.16 | 11,181,678 | -0.23(-0.36%) |
Mar 10, 2016 | 61.83 | 62.41 | 61.68 | 62.38 | 8,427,478 | +0.53(+0.86%) |
Mar 09, 2016 | 61.11 | 61.88 | 60.98 | 61.85 | 10,159,232 | +1.00(+1.65%) |
Mar 08, 2016 | 60.60 | 61.06 | 60.40 | 60.84 | 8,468,659 | +0.35(+0.59%) |
Mar 07, 2016 | 60.56 | 60.67 | 59.97 | 60.49 | 7,589,416 | -0.38(-0.62%) |
Mar 04, 2016 | 60.09 | 61.14 | 60.07 | 60.87 | 8,894,192 | +0.79(+1.32%) |
Mar 03, 2016 | 58.97 | 60.09 | 58.82 | 60.07 | 6,433,303 | +1.10(+1.86%) |
Mar 02, 2016 | 58.81 | 59.19 | 58.48 | 58.98 | 5,057,915 | +0.01(+0.02%) |
Mar 01, 2016 | 59.01 | 59.08 | 58.63 | 58.97 | 6,969,998 | +0.33(+0.56%) |
Feb 29, 2016 | 58.62 | 59.11 | 58.28 | 58.64 | 7,291,995 | -0.27(-0.46%) |
Feb 26, 2016 | 59.61 | 59.81 | 58.69 | 58.91 | 6,248,603 | -0.64(-1.08%) |
Feb 25, 2016 | 58.96 | 59.57 | 58.85 | 59.55 | 4,884,461 | +0.64(+1.08%) |
Feb 24, 2016 | 59.17 | 59.20 | 58.43 | 58.91 | 7,038,757 | -0.38(-0.64%) |
Feb 23, 2016 | 59.53 | 59.77 | 59.13 | 59.30 | 5,573,085 | -0.32(-0.53%) |
Feb 22, 2016 | 59.48 | 59.80 | 59.28 | 59.61 | 5,894,194 | +0.39(+0.65%) |
Feb 19, 2016 | 58.99 | 59.39 | 58.48 | 59.22 | 6,398,185 | +0.19(+0.32%) |
Feb 18, 2016 | 58.71 | 59.15 | 58.66 | 59.04 | 9,137,567 | +0.27(+0.46%) |
Feb 17, 2016 | 58.01 | 59.39 | 57.97 | 58.77 | 9,761,661 | +0.72(+1.23%) |
Feb 16, 2016 | 57.65 | 58.19 | 57.07 | 58.05 | 6,959,058 | +0.68(+1.19%) |
Feb 12, 2016 | 57.35 | 57.37 | 57.37 | 57.37 | 7,653,984 | +0.46(+0.82%) |
Feb 11, 2016 | 56.78 | 57.17 | 56.36 | 56.91 | 6,490,949 | -0.57(-1.00%) |
Feb 10, 2016 | 58.14 | 58.23 | 57.35 | 57.48 | 5,790,866 | -0.51(-0.88%) |
Feb 09, 2016 | 57.52 | 58.34 | 57.29 | 57.99 | 7,938,971 | +0.19(+0.33%) |
Feb 08, 2016 | 57.51 | 58.16 | 57.10 | 57.79 | 8,225,413 | +0.11(+0.19%) |
Feb 05, 2016 | 57.45 | 57.72 | 56.31 | 57.68 | 7,074,671 | +0.29(+0.50%) |
Feb 04, 2016 | 56.48 | 58.20 | 56.48 | 57.39 | 9,345,260 | -0.44(-0.77%) |
Feb 03, 2016 | 57.87 | 58.15 | 57.00 | 57.84 | 9,348,777 | +0.28(+0.49%) |
Feb 02, 2016 | 57.01 | 57.62 | 56.88 | 57.56 | 8,263,388 | -0.04(-0.07%) |