Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 61.17 | 62.55 | 57.37 | 58.04 | 9,891,027 | -4.31(-6.91%) |
Apr 28, 2016 | 62.44 | 63.93 | 61.94 | 62.35 | 5,092,373 | -0.47(-0.75%) |
Apr 27, 2016 | 59.66 | 63.27 | 59.49 | 62.82 | 7,308,207 | +0.54(+0.86%) |
Apr 26, 2016 | 61.97 | 62.98 | 61.70 | 62.28 | 2,942,126 | +0.85(+1.39%) |
Apr 25, 2016 | 61.70 | 62.08 | 60.82 | 61.43 | 2,980,912 | -0.68(-1.09%) |
Apr 22, 2016 | 62.18 | 62.67 | 61.29 | 62.11 | 3,045,056 | -0.16(-0.26%) |
Apr 21, 2016 | 63.06 | 63.23 | 61.74 | 62.27 | 3,349,164 | -1.00(-1.58%) |
Apr 20, 2016 | 62.40 | 63.86 | 61.58 | 63.27 | 3,580,452 | +0.53(+0.84%) |
Apr 19, 2016 | 65.28 | 65.28 | 62.44 | 62.74 | 4,311,556 | -2.18(-3.36%) |
Apr 18, 2016 | 64.63 | 65.33 | 64.19 | 64.92 | 2,693,787 | -0.28(-0.43%) |
Apr 15, 2016 | 66.57 | 67.03 | 65.11 | 65.20 | 3,747,769 | -1.49(-2.23%) |
Apr 14, 2016 | 65.92 | 66.80 | 64.79 | 66.69 | 2,788,774 | -0.26(-0.39%) |
Apr 13, 2016 | 65.38 | 67.08 | 65.15 | 66.95 | 2,307,825 | +2.11(+3.26%) |
Apr 12, 2016 | 66.22 | 66.32 | 63.99 | 64.84 | 4,337,543 | -1.24(-1.88%) |
Apr 11, 2016 | 67.52 | 67.76 | 66.04 | 66.08 | 2,306,462 | -1.12(-1.67%) |
Apr 08, 2016 | 67.76 | 67.85 | 66.54 | 67.20 | 5,036,797 | +0.04(+0.06%) |
Apr 07, 2016 | 67.39 | 67.51 | 66.51 | 67.16 | 5,198,337 | -0.78(-1.15%) |
Apr 06, 2016 | 66.77 | 68.15 | 65.34 | 67.94 | 2,914,730 | +0.99(+1.48%) |
Apr 05, 2016 | 66.41 | 67.22 | 66.14 | 66.95 | 2,388,876 | -0.37(-0.55%) |
Apr 04, 2016 | 68.07 | 68.16 | 66.40 | 67.32 | 2,364,614 | -0.59(-0.87%) |
Apr 01, 2016 | 67.03 | 67.96 | 66.30 | 67.91 | 2,320,427 | +0.24(+0.36%) |
Mar 31, 2016 | 67.42 | 68.01 | 67.16 | 67.67 | 3,395,619 | +0.04(+0.06%) |
Mar 30, 2016 | 66.88 | 67.95 | 66.71 | 67.63 | 3,096,843 | +1.20(+1.80%) |
Mar 29, 2016 | 64.72 | 66.78 | 63.94 | 66.43 | 4,915,512 | -0.39(-0.59%) |
Mar 28, 2016 | 66.40 | 67.04 | 65.78 | 66.82 | 2,433,975 | +0.63(+0.94%) |
Mar 24, 2016 | 65.64 | 66.19 | 66.19 | 66.19 | 2,632,315 | -0.09(-0.13%) |
Mar 23, 2016 | 66.41 | 66.64 | 65.87 | 66.28 | 3,391,469 | -0.51(-0.77%) |
Mar 22, 2016 | 66.11 | 66.89 | 65.69 | 66.79 | 2,789,183 | -0.28(-0.41%) |
Mar 21, 2016 | 66.61 | 67.10 | 65.52 | 67.07 | 2,940,065 | +0.16(+0.25%) |
Mar 18, 2016 | 65.51 | 67.00 | 65.03 | 66.90 | 5,156,962 | +1.82(+2.80%) |
Mar 17, 2016 | 64.51 | 65.29 | 63.48 | 65.08 | 6,284,251 | -0.07(-0.11%) |
Mar 16, 2016 | 63.41 | 65.19 | 63.33 | 65.15 | 4,833,719 | +1.21(+1.89%) |
Mar 15, 2016 | 63.86 | 64.63 | 62.85 | 63.94 | 4,400,313 | +0.71(+1.13%) |
Mar 14, 2016 | 62.69 | 63.59 | 62.13 | 63.23 | 3,465,644 | +0.02(+0.03%) |
Mar 11, 2016 | 61.53 | 63.24 | 61.35 | 63.21 | 3,867,091 | +2.43(+4.00%) |
Mar 10, 2016 | 62.11 | 62.86 | 59.57 | 60.78 | 4,190,280 | -0.91(-1.48%) |
Mar 09, 2016 | 61.08 | 62.47 | 60.77 | 61.69 | 3,456,411 | +0.96(+1.59%) |
Mar 08, 2016 | 62.54 | 62.63 | 60.16 | 60.73 | 5,528,274 | -2.61(-4.13%) |
Mar 07, 2016 | 62.68 | 64.91 | 62.38 | 63.34 | 4,864,242 | -0.08(-0.12%) |
Mar 04, 2016 | 61.83 | 64.45 | 61.15 | 63.42 | 8,443,816 | +2.53(+4.15%) |
Mar 03, 2016 | 59.43 | 61.23 | 59.33 | 60.89 | 4,740,454 | +0.97(+1.62%) |
Mar 02, 2016 | 60.75 | 61.54 | 59.46 | 59.92 | 4,566,812 | -1.23(-2.02%) |
Mar 01, 2016 | 58.74 | 61.17 | 58.23 | 61.15 | 5,336,906 | +3.43(+5.94%) |
Feb 29, 2016 | 57.23 | 59.76 | 56.93 | 57.72 | 6,438,917 | +1.35(+2.39%) |
Feb 26, 2016 | 56.53 | 56.81 | 55.97 | 56.38 | 2,563,798 | +0.30(+0.54%) |
Feb 25, 2016 | 55.19 | 56.08 | 54.37 | 56.07 | 2,930,458 | +0.73(+1.32%) |
Feb 24, 2016 | 53.49 | 55.47 | 53.08 | 55.34 | 3,075,833 | +0.95(+1.74%) |
Feb 23, 2016 | 55.37 | 55.39 | 53.92 | 54.40 | 2,823,239 | -1.45(-2.60%) |
Feb 22, 2016 | 55.25 | 56.63 | 54.98 | 55.85 | 3,691,710 | +1.09(+2.00%) |
Feb 19, 2016 | 53.43 | 55.16 | 53.24 | 54.75 | 3,884,967 | +0.83(+1.55%) |
Feb 18, 2016 | 55.97 | 56.02 | 53.08 | 53.92 | 3,448,755 | -1.42(-2.57%) |
Feb 17, 2016 | 53.70 | 56.33 | 53.48 | 55.34 | 5,186,826 | +1.97(+3.69%) |
Feb 16, 2016 | 51.49 | 54.24 | 51.37 | 53.37 | 5,585,617 | +3.31(+6.61%) |
Feb 12, 2016 | 49.57 | 50.06 | 50.06 | 50.06 | 4,489,072 | +1.55(+3.19%) |
Feb 11, 2016 | 48.73 | 49.49 | 47.34 | 48.51 | 7,573,068 | -1.17(-2.36%) |
Feb 10, 2016 | 50.97 | 51.91 | 49.52 | 49.69 | 3,955,401 | -0.43(-0.87%) |
Feb 09, 2016 | 50.59 | 52.11 | 49.91 | 50.12 | 5,307,814 | -1.16(-2.27%) |
Feb 08, 2016 | 52.59 | 52.92 | 50.36 | 51.29 | 6,600,588 | -2.47(-4.60%) |
Feb 05, 2016 | 56.10 | 56.95 | 52.76 | 53.76 | 7,323,420 | -3.32(-5.82%) |
Feb 04, 2016 | 57.58 | 57.76 | 56.32 | 57.08 | 5,015,030 | -0.16(-0.29%) |
Feb 03, 2016 | 58.64 | 59.49 | 56.11 | 57.24 | 5,658,501 | -0.25(-0.44%) |
Feb 02, 2016 | 59.74 | 59.85 | 57.41 | 57.50 | 4,432,945 | -2.72(-4.51%) |