Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.94 | 60.51 | 59.37 | 60.05 | 5,737,691 | +0.33(+0.55%) |
Apr 28, 2016 | 60.88 | 60.88 | 59.41 | 59.72 | 4,701,074 | -1.01(-1.66%) |
Apr 27, 2016 | 60.14 | 61.18 | 60.05 | 60.73 | 4,695,343 | +0.81(+1.36%) |
Apr 26, 2016 | 59.35 | 60.01 | 58.95 | 59.92 | 4,115,469 | +1.08(+1.84%) |
Apr 25, 2016 | 58.96 | 59.49 | 58.47 | 58.84 | 3,912,342 | -0.59(-0.99%) |
Apr 22, 2016 | 58.70 | 59.54 | 58.63 | 59.43 | 3,640,110 | +0.96(+1.65%) |
Apr 21, 2016 | 58.92 | 59.33 | 58.27 | 58.46 | 4,120,821 | -0.35(-0.60%) |
Apr 20, 2016 | 58.47 | 59.64 | 57.98 | 58.81 | 5,344,505 | +0.16(+0.28%) |
Apr 19, 2016 | 57.75 | 58.75 | 57.19 | 58.65 | 5,140,230 | +1.22(+2.13%) |
Apr 18, 2016 | 56.53 | 57.71 | 55.39 | 57.43 | 4,803,080 | +0.90(+1.59%) |
Apr 15, 2016 | 57.82 | 57.98 | 56.49 | 56.53 | 6,104,045 | -1.70(-2.92%) |
Apr 14, 2016 | 56.93 | 58.34 | 56.64 | 58.23 | 7,738,341 | +1.63(+2.88%) |
Apr 13, 2016 | 56.92 | 57.10 | 56.14 | 56.60 | 4,790,528 | -0.16(-0.29%) |
Apr 12, 2016 | 55.85 | 57.13 | 55.10 | 56.76 | 5,374,891 | +1.30(+2.34%) |
Apr 11, 2016 | 55.48 | 56.08 | 55.44 | 55.46 | 4,047,276 | +0.15(+0.27%) |
Apr 08, 2016 | 55.40 | 55.74 | 55.02 | 55.31 | 4,100,581 | +0.96(+1.76%) |
Apr 07, 2016 | 54.49 | 55.15 | 54.06 | 54.36 | 3,266,043 | -0.58(-1.06%) |
Apr 06, 2016 | 53.23 | 55.03 | 52.81 | 54.94 | 5,259,639 | +2.12(+4.00%) |
Apr 05, 2016 | 52.87 | 53.34 | 52.45 | 52.82 | 5,349,770 | -0.60(-1.13%) |
Apr 04, 2016 | 53.81 | 54.15 | 53.10 | 53.42 | 4,127,508 | -0.01(-0.01%) |
Apr 01, 2016 | 52.67 | 53.60 | 52.48 | 53.43 | 3,356,294 | -0.18(-0.34%) |
Mar 31, 2016 | 53.46 | 54.39 | 53.39 | 53.61 | 4,218,017 | -0.13(-0.25%) |
Mar 30, 2016 | 53.99 | 54.30 | 53.45 | 53.75 | 3,876,690 | +0.52(+0.99%) |
Mar 29, 2016 | 52.45 | 53.31 | 52.41 | 53.22 | 4,243,595 | -0.08(-0.15%) |
Mar 28, 2016 | 53.79 | 53.84 | 53.09 | 53.30 | 3,190,430 | -0.38(-0.70%) |
Mar 24, 2016 | 52.70 | 53.68 | 53.68 | 53.68 | 6,563,395 | +0.17(+0.32%) |
Mar 23, 2016 | 53.97 | 54.37 | 53.30 | 53.50 | 5,716,653 | -1.03(-1.90%) |
Mar 22, 2016 | 54.87 | 55.29 | 54.35 | 54.54 | 4,238,872 | -0.83(-1.50%) |
Mar 21, 2016 | 55.54 | 55.91 | 54.90 | 55.37 | 2,970,087 | -0.49(-0.88%) |
Mar 18, 2016 | 55.81 | 56.07 | 54.92 | 55.86 | 7,630,508 | +0.50(+0.91%) |
Mar 17, 2016 | 55.10 | 55.76 | 54.41 | 55.36 | 5,535,831 | +0.97(+1.79%) |
Mar 16, 2016 | 53.86 | 54.64 | 53.33 | 54.39 | 4,596,872 | +0.85(+1.60%) |
Mar 15, 2016 | 53.32 | 53.56 | 52.87 | 53.53 | 5,335,233 | -0.56(-1.04%) |
Mar 14, 2016 | 54.16 | 54.58 | 53.78 | 54.10 | 3,750,246 | -0.71(-1.29%) |
Mar 11, 2016 | 54.58 | 55.01 | 54.15 | 54.80 | 5,010,210 | +1.18(+2.21%) |
Mar 10, 2016 | 53.49 | 53.85 | 52.91 | 53.62 | 5,919,512 | +0.01(+0.01%) |
Mar 09, 2016 | 52.67 | 54.26 | 51.94 | 53.61 | 7,302,604 | +1.59(+3.06%) |
Mar 08, 2016 | 54.15 | 54.20 | 51.87 | 52.02 | 9,119,018 | -2.51(-4.60%) |
Mar 07, 2016 | 54.31 | 54.83 | 52.96 | 54.53 | 8,952,791 | +0.49(+0.90%) |
Mar 04, 2016 | 54.80 | 54.89 | 53.60 | 54.04 | 7,411,525 | -0.60(-1.09%) |
Mar 03, 2016 | 55.49 | 55.51 | 53.78 | 54.64 | 8,596,350 | -0.87(-1.56%) |
Mar 02, 2016 | 54.32 | 55.54 | 53.92 | 55.51 | 5,834,514 | +0.90(+1.65%) |
Mar 01, 2016 | 53.68 | 54.72 | 53.15 | 54.61 | 5,769,661 | +1.26(+2.37%) |
Feb 29, 2016 | 54.50 | 54.67 | 53.11 | 53.34 | 6,000,117 | -0.76(-1.40%) |
Feb 26, 2016 | 55.21 | 55.21 | 54.06 | 54.10 | 4,319,157 | +0.12(+0.22%) |
Feb 25, 2016 | 53.91 | 54.20 | 53.07 | 53.99 | 3,246,104 | +0.23(+0.43%) |
Feb 24, 2016 | 52.39 | 53.86 | 52.15 | 53.76 | 4,455,140 | +0.36(+0.68%) |
Feb 23, 2016 | 55.23 | 55.54 | 53.07 | 53.39 | 5,446,702 | -2.07(-3.74%) |
Feb 22, 2016 | 55.64 | 55.86 | 55.02 | 55.47 | 6,028,807 | +1.10(+2.02%) |
Feb 19, 2016 | 54.04 | 54.45 | 53.34 | 54.37 | 7,168,532 | -0.02(-0.04%) |
Feb 18, 2016 | 55.19 | 55.30 | 54.02 | 54.39 | 6,304,700 | -0.26(-0.48%) |
Feb 17, 2016 | 53.66 | 55.17 | 53.17 | 54.65 | 8,451,619 | +2.03(+3.85%) |
Feb 16, 2016 | 52.81 | 52.87 | 51.96 | 52.63 | 8,137,292 | +0.74(+1.42%) |
Feb 12, 2016 | 51.84 | 51.89 | 51.89 | 51.89 | 6,493,827 | +0.67(+1.30%) |
Feb 11, 2016 | 49.82 | 51.47 | 49.62 | 51.23 | 7,804,311 | +0.42(+0.82%) |
Feb 10, 2016 | 50.40 | 51.84 | 49.74 | 50.81 | 9,423,622 | +0.34(+0.67%) |
Feb 09, 2016 | 50.40 | 51.20 | 49.56 | 50.47 | 6,423,518 | -0.75(-1.47%) |
Feb 08, 2016 | 49.28 | 51.61 | 48.93 | 51.22 | 8,524,146 | +0.56(+1.10%) |
Feb 05, 2016 | 51.38 | 51.57 | 50.10 | 50.66 | 8,261,627 | -1.17(-2.25%) |
Feb 04, 2016 | 53.31 | 54.54 | 51.67 | 51.83 | 11,976,356 | -0.89(-1.69%) |
Feb 03, 2016 | 51.53 | 52.77 | 50.10 | 52.72 | 8,296,092 | +2.05(+4.05%) |
Feb 02, 2016 | 49.79 | 51.30 | 49.55 | 50.67 | 7,447,830 | -0.84(-1.62%) |