Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.25 | 62.94 | 61.75 | 62.84 | 1,666,433 | +0.32(+0.51%) |
Apr 28, 2016 | 61.88 | 62.75 | 61.76 | 62.52 | 1,106,933 | +0.19(+0.30%) |
Apr 27, 2016 | 61.86 | 62.50 | 61.42 | 62.33 | 1,321,958 | +0.66(+1.06%) |
Apr 26, 2016 | 61.22 | 61.97 | 61.16 | 61.67 | 1,482,865 | +0.53(+0.86%) |
Apr 25, 2016 | 60.63 | 61.15 | 60.25 | 61.15 | 1,874,084 | +1.35(+2.25%) |
Apr 22, 2016 | 59.07 | 59.97 | 59.07 | 59.80 | 1,765,215 | +0.85(+1.44%) |
Apr 21, 2016 | 60.96 | 60.97 | 58.81 | 58.95 | 3,062,837 | -2.26(-3.70%) |
Apr 20, 2016 | 62.44 | 62.53 | 61.18 | 61.22 | 1,356,081 | -1.14(-1.83%) |
Apr 19, 2016 | 61.92 | 62.36 | 61.57 | 62.36 | 1,015,306 | +0.43(+0.70%) |
Apr 18, 2016 | 61.52 | 61.94 | 61.07 | 61.92 | 1,088,890 | +0.38(+0.62%) |
Apr 15, 2016 | 60.72 | 61.69 | 60.72 | 61.54 | 1,665,475 | +0.71(+1.16%) |
Apr 14, 2016 | 60.60 | 60.90 | 60.50 | 60.84 | 967,118 | +0.04(+0.07%) |
Apr 13, 2016 | 61.12 | 61.12 | 60.13 | 60.79 | 1,008,591 | +0.00(+0.00%) |
Apr 12, 2016 | 60.54 | 60.84 | 60.16 | 60.79 | 1,008,171 | +0.25(+0.41%) |
Apr 11, 2016 | 61.05 | 61.16 | 60.47 | 60.54 | 1,069,165 | -0.24(-0.40%) |
Apr 08, 2016 | 60.24 | 60.99 | 60.24 | 60.78 | 1,249,306 | +0.50(+0.83%) |
Apr 07, 2016 | 59.94 | 60.61 | 59.79 | 60.28 | 1,926,837 | +0.26(+0.43%) |
Apr 06, 2016 | 59.59 | 60.03 | 59.30 | 60.02 | 1,597,580 | +0.39(+0.65%) |
Apr 05, 2016 | 60.08 | 60.30 | 59.58 | 59.64 | 1,917,018 | -0.49(-0.82%) |
Apr 04, 2016 | 60.02 | 60.31 | 59.55 | 60.13 | 1,426,337 | +0.10(+0.17%) |
Apr 01, 2016 | 59.45 | 60.19 | 59.41 | 60.02 | 1,521,527 | +0.49(+0.83%) |
Mar 31, 2016 | 59.38 | 59.94 | 59.13 | 59.53 | 1,625,820 | +0.28(+0.47%) |
Mar 30, 2016 | 59.29 | 59.52 | 58.86 | 59.26 | 1,158,141 | -0.10(-0.16%) |
Mar 29, 2016 | 58.01 | 59.46 | 58.01 | 59.35 | 1,770,239 | +1.36(+2.35%) |
Mar 28, 2016 | 58.29 | 58.88 | 57.88 | 57.99 | 1,399,033 | -0.42(-0.72%) |
Mar 24, 2016 | 58.45 | 58.41 | 58.41 | 58.41 | 1,824,675 | +0.07(+0.12%) |
Mar 23, 2016 | 58.57 | 58.64 | 58.14 | 58.34 | 1,202,457 | -0.05(-0.09%) |
Mar 22, 2016 | 58.34 | 58.64 | 58.18 | 58.39 | 1,959,855 | +0.05(+0.09%) |
Mar 21, 2016 | 58.74 | 59.03 | 58.25 | 58.34 | 2,490,644 | -0.40(-0.68%) |
Mar 18, 2016 | 60.45 | 60.47 | 58.73 | 58.74 | 3,796,376 | -1.69(-2.80%) |
Mar 17, 2016 | 59.50 | 60.54 | 59.25 | 60.43 | 2,304,478 | +0.92(+1.55%) |
Mar 16, 2016 | 59.07 | 59.59 | 58.34 | 59.51 | 1,787,438 | +0.27(+0.45%) |
Mar 15, 2016 | 58.45 | 59.56 | 58.45 | 59.24 | 1,656,595 | +0.51(+0.87%) |
Mar 14, 2016 | 58.69 | 59.03 | 58.42 | 58.73 | 1,735,984 | -0.09(-0.16%) |
Mar 11, 2016 | 59.38 | 59.58 | 58.59 | 58.82 | 2,345,490 | -0.10(-0.18%) |
Mar 10, 2016 | 59.33 | 59.58 | 58.62 | 58.93 | 1,982,099 | -0.40(-0.67%) |
Mar 09, 2016 | 58.96 | 59.58 | 58.80 | 59.32 | 1,731,627 | +0.28(+0.47%) |
Mar 08, 2016 | 58.16 | 59.27 | 57.95 | 59.05 | 2,723,994 | +0.89(+1.53%) |
Mar 07, 2016 | 58.50 | 58.59 | 57.88 | 58.16 | 2,491,183 | -0.46(-0.78%) |
Mar 04, 2016 | 58.34 | 58.64 | 57.55 | 58.62 | 3,826,805 | -0.03(-0.04%) |
Mar 03, 2016 | 59.22 | 59.27 | 58.22 | 58.64 | 38,866,044 | -0.74(-1.25%) |
Mar 02, 2016 | 58.94 | 59.62 | 57.92 | 59.39 | 15,718,053 | +2.99(+5.30%) |
Mar 01, 2016 | 56.22 | 56.86 | 56.07 | 56.40 | 1,295,154 | +0.41(+0.74%) |
Feb 29, 2016 | 55.89 | 57.03 | 55.84 | 55.98 | 1,652,354 | +0.01(+0.02%) |
Feb 26, 2016 | 58.44 | 58.44 | 55.84 | 55.97 | 2,821,493 | -2.80(-4.76%) |
Feb 25, 2016 | 58.38 | 59.15 | 57.98 | 58.77 | 1,564,247 | +1.17(+2.04%) |
Feb 24, 2016 | 57.66 | 57.82 | 57.06 | 57.60 | 1,365,000 | +0.02(+0.03%) |
Feb 23, 2016 | 57.10 | 57.74 | 57.10 | 57.58 | 1,002,623 | +0.35(+0.60%) |
Feb 22, 2016 | 57.18 | 57.37 | 56.88 | 57.23 | 774,501 | +0.43(+0.76%) |
Feb 19, 2016 | 56.51 | 57.32 | 56.41 | 56.80 | 1,153,305 | -0.03(-0.06%) |
Feb 18, 2016 | 55.91 | 57.28 | 55.84 | 56.84 | 1,909,573 | +0.95(+1.70%) |
Feb 17, 2016 | 56.58 | 56.58 | 55.62 | 55.89 | 2,127,089 | -0.38(-0.68%) |
Feb 16, 2016 | 56.65 | 56.65 | 54.95 | 56.27 | 1,978,977 | +0.06(+0.11%) |
Feb 12, 2016 | 57.07 | 56.21 | 56.21 | 56.21 | 1,724,172 | -0.86(-1.51%) |
Feb 11, 2016 | 57.34 | 57.65 | 56.53 | 57.07 | 2,197,888 | -0.52(-0.90%) |
Feb 10, 2016 | 57.00 | 57.64 | 56.72 | 57.59 | 1,802,870 | +0.83(+1.46%) |
Feb 09, 2016 | 55.40 | 57.01 | 55.40 | 56.76 | 2,029,175 | +1.24(+2.22%) |
Feb 08, 2016 | 55.03 | 55.56 | 54.62 | 55.52 | 1,164,425 | +0.49(+0.89%) |
Feb 05, 2016 | 54.94 | 55.25 | 54.55 | 55.03 | 1,512,597 | -0.18(-0.33%) |
Feb 04, 2016 | 56.41 | 56.43 | 55.02 | 55.21 | 2,274,308 | -1.39(-2.46%) |
Feb 03, 2016 | 56.56 | 57.10 | 56.28 | 56.60 | 1,355,585 | +0.45(+0.80%) |
Feb 02, 2016 | 55.96 | 56.30 | 55.17 | 56.16 | 1,200,799 | +0.28(+0.51%) |