Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.79 | 65.36 | 64.27 | 65.27 | 7,724,153 | +0.54(+0.84%) |
Apr 28, 2016 | 65.50 | 65.79 | 64.58 | 64.73 | 3,713,796 | -1.33(-2.01%) |
Apr 27, 2016 | 65.67 | 66.31 | 65.40 | 66.06 | 3,780,355 | +0.53(+0.81%) |
Apr 26, 2016 | 65.54 | 65.85 | 64.95 | 65.53 | 4,054,173 | +0.11(+0.17%) |
Apr 25, 2016 | 64.97 | 65.42 | 64.74 | 65.42 | 3,794,934 | +0.12(+0.18%) |
Apr 22, 2016 | 65.13 | 65.52 | 64.65 | 65.30 | 3,208,456 | +0.19(+0.29%) |
Apr 21, 2016 | 66.09 | 66.09 | 65.04 | 65.11 | 4,659,496 | -0.44(-0.67%) |
Apr 20, 2016 | 65.78 | 65.95 | 65.27 | 65.54 | 4,709,980 | -0.06(-0.09%) |
Apr 19, 2016 | 66.40 | 66.65 | 65.19 | 65.60 | 5,616,144 | -0.82(-1.23%) |
Apr 18, 2016 | 66.21 | 66.65 | 66.02 | 66.42 | 4,208,564 | +0.28(+0.43%) |
Apr 15, 2016 | 65.52 | 66.27 | 65.31 | 66.14 | 5,806,370 | +0.69(+1.06%) |
Apr 14, 2016 | 65.45 | 65.77 | 64.97 | 65.44 | 4,290,588 | -0.14(-0.21%) |
Apr 13, 2016 | 65.11 | 65.70 | 64.70 | 65.58 | 4,901,164 | +0.80(+1.23%) |
Apr 12, 2016 | 64.49 | 65.03 | 64.33 | 64.79 | 4,516,918 | +0.50(+0.77%) |
Apr 11, 2016 | 64.24 | 65.08 | 64.17 | 64.29 | 4,502,837 | +0.10(+0.16%) |
Apr 08, 2016 | 64.69 | 64.84 | 63.88 | 64.19 | 4,393,643 | -0.27(-0.42%) |
Apr 07, 2016 | 64.91 | 65.02 | 64.07 | 64.46 | 5,202,534 | -0.63(-0.97%) |
Apr 06, 2016 | 64.87 | 65.36 | 64.58 | 65.09 | 5,351,119 | +0.19(+0.29%) |
Apr 05, 2016 | 64.72 | 65.47 | 64.63 | 64.91 | 4,769,793 | -0.27(-0.41%) |
Apr 04, 2016 | 66.30 | 66.30 | 65.06 | 65.17 | 4,497,260 | -0.27(-0.42%) |
Apr 01, 2016 | 64.70 | 65.65 | 64.45 | 65.44 | 4,147,710 | +0.64(+0.99%) |
Mar 31, 2016 | 65.02 | 65.34 | 64.68 | 64.80 | 4,303,594 | -0.23(-0.36%) |
Mar 30, 2016 | 64.92 | 65.25 | 64.74 | 65.03 | 3,705,754 | +0.30(+0.46%) |
Mar 29, 2016 | 64.20 | 64.99 | 63.98 | 64.73 | 5,168,329 | +0.58(+0.91%) |
Mar 28, 2016 | 64.05 | 64.41 | 63.90 | 64.15 | 3,420,209 | +0.19(+0.29%) |
Mar 24, 2016 | 63.60 | 63.96 | 63.96 | 63.96 | 4,298,633 | -0.01(-0.01%) |
Mar 23, 2016 | 64.38 | 64.61 | 63.85 | 63.97 | 4,416,195 | -0.40(-0.62%) |
Mar 22, 2016 | 63.93 | 64.67 | 63.93 | 64.38 | 6,348,784 | +0.03(+0.04%) |
Mar 21, 2016 | 63.86 | 64.47 | 63.56 | 64.35 | 6,292,809 | +0.25(+0.39%) |
Mar 18, 2016 | 63.37 | 64.30 | 63.28 | 64.10 | 7,597,949 | +0.78(+1.23%) |
Mar 17, 2016 | 62.90 | 63.50 | 62.60 | 63.32 | 4,851,087 | +0.21(+0.33%) |
Mar 16, 2016 | 62.18 | 63.51 | 62.07 | 63.12 | 5,960,939 | +0.58(+0.93%) |
Mar 15, 2016 | 61.85 | 63.58 | 61.78 | 62.54 | 6,551,364 | +0.30(+0.48%) |
Mar 14, 2016 | 61.59 | 62.54 | 61.56 | 62.24 | 4,824,637 | +0.54(+0.87%) |
Mar 11, 2016 | 61.05 | 61.80 | 60.93 | 61.70 | 4,573,240 | +1.21(+2.01%) |
Mar 10, 2016 | 60.95 | 61.36 | 59.75 | 60.48 | 4,636,247 | -0.13(-0.21%) |
Mar 09, 2016 | 60.82 | 61.30 | 60.31 | 60.61 | 3,925,635 | -0.12(-0.20%) |
Mar 08, 2016 | 60.16 | 61.49 | 60.01 | 60.73 | 6,665,480 | +0.19(+0.31%) |
Mar 07, 2016 | 59.76 | 60.91 | 59.76 | 60.54 | 5,585,772 | +0.33(+0.54%) |
Mar 04, 2016 | 59.62 | 60.32 | 59.44 | 60.22 | 5,871,034 | +0.39(+0.66%) |
Mar 03, 2016 | 58.68 | 59.86 | 58.60 | 59.82 | 5,296,097 | +0.72(+1.22%) |
Mar 02, 2016 | 58.90 | 59.48 | 58.57 | 59.11 | 5,010,304 | +0.04(+0.07%) |
Mar 01, 2016 | 58.33 | 59.14 | 57.25 | 59.06 | 6,534,771 | +1.29(+2.24%) |
Feb 29, 2016 | 58.89 | 59.67 | 57.72 | 57.77 | 7,449,207 | -1.34(-2.27%) |
Feb 26, 2016 | 59.37 | 59.76 | 58.88 | 59.11 | 6,181,379 | +0.34(+0.58%) |
Feb 25, 2016 | 58.70 | 59.57 | 58.09 | 58.77 | 6,826,482 | +0.07(+0.12%) |
Feb 24, 2016 | 56.54 | 59.24 | 55.48 | 58.70 | 14,647,695 | +0.62(+1.06%) |
Feb 23, 2016 | 61.13 | 61.15 | 58.04 | 58.09 | 12,832,365 | -1.34(-2.26%) |
Feb 22, 2016 | 58.62 | 59.77 | 58.87 | 59.43 | 7,301,836 | +0.81(+1.39%) |
Feb 19, 2016 | 57.98 | 58.66 | 57.18 | 58.62 | 5,807,140 | +0.68(+1.18%) |
Feb 18, 2016 | 58.41 | 58.45 | 57.27 | 57.93 | 6,882,241 | -0.24(-0.41%) |
Feb 17, 2016 | 58.17 | 58.41 | 57.80 | 58.17 | 7,183,204 | +0.49(+0.85%) |
Feb 16, 2016 | 57.23 | 57.91 | 56.08 | 57.69 | 9,075,022 | +2.19(+3.95%) |
Feb 12, 2016 | 54.24 | 55.50 | 55.50 | 55.50 | 4,979,654 | +1.26(+2.32%) |
Feb 11, 2016 | 53.96 | 54.73 | 53.62 | 54.24 | 5,548,134 | -0.56(-1.03%) |
Feb 10, 2016 | 55.14 | 55.95 | 54.75 | 54.80 | 4,931,888 | -0.08(-0.14%) |
Feb 09, 2016 | 53.96 | 55.49 | 53.81 | 54.88 | 7,043,514 | +0.51(+0.94%) |
Feb 08, 2016 | 55.93 | 55.94 | 53.57 | 54.37 | 9,715,017 | -1.96(-3.48%) |
Feb 05, 2016 | 58.24 | 58.62 | 56.05 | 56.32 | 8,769,075 | -1.81(-3.12%) |
Feb 04, 2016 | 58.04 | 58.45 | 56.72 | 58.14 | 10,505,040 | +0.46(+0.80%) |
Feb 03, 2016 | 61.06 | 61.06 | 55.66 | 57.68 | 20,581,180 | -3.81(-6.19%) |
Feb 02, 2016 | 61.85 | 62.13 | 61.00 | 61.48 | 6,137,499 | -0.68(-1.09%) |