Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.26 | 59.39 | 58.29 | 59.04 | 7,280,239 | -0.79(-1.33%) |
Apr 28, 2016 | 60.40 | 60.60 | 59.69 | 59.83 | 3,863,520 | -0.90(-1.49%) |
Apr 27, 2016 | 60.67 | 61.04 | 60.35 | 60.73 | 4,813,288 | +0.19(+0.31%) |
Apr 26, 2016 | 60.18 | 60.61 | 59.85 | 60.55 | 4,565,411 | +0.68(+1.14%) |
Apr 25, 2016 | 59.59 | 59.87 | 59.36 | 59.86 | 3,977,331 | +0.19(+0.31%) |
Apr 22, 2016 | 59.97 | 60.40 | 59.36 | 59.68 | 5,054,834 | -0.31(-0.52%) |
Apr 21, 2016 | 60.35 | 60.68 | 59.96 | 59.99 | 4,326,960 | -0.42(-0.70%) |
Apr 20, 2016 | 61.13 | 61.19 | 60.37 | 60.41 | 4,118,837 | -0.53(-0.87%) |
Apr 19, 2016 | 60.52 | 61.03 | 60.09 | 60.94 | 7,232,619 | +0.44(+0.73%) |
Apr 18, 2016 | 60.45 | 60.67 | 60.21 | 60.50 | 5,545,157 | -0.14(-0.23%) |
Apr 15, 2016 | 60.89 | 60.93 | 60.41 | 60.64 | 4,358,139 | +0.13(+0.22%) |
Apr 14, 2016 | 60.31 | 60.58 | 60.13 | 60.51 | 5,423,929 | +0.13(+0.22%) |
Apr 13, 2016 | 61.02 | 61.06 | 60.18 | 60.38 | 7,060,105 | -0.17(-0.28%) |
Apr 12, 2016 | 60.51 | 60.84 | 60.25 | 60.55 | 4,866,835 | +0.12(+0.20%) |
Apr 11, 2016 | 60.85 | 61.16 | 60.33 | 60.43 | 4,162,939 | -0.16(-0.27%) |
Apr 08, 2016 | 60.73 | 61.11 | 60.45 | 60.59 | 5,602,825 | +0.05(+0.09%) |
Apr 07, 2016 | 62.09 | 62.21 | 60.46 | 60.54 | 7,591,145 | -1.78(-2.86%) |
Apr 06, 2016 | 62.06 | 63.37 | 61.89 | 62.32 | 10,766,297 | +0.25(+0.40%) |
Apr 05, 2016 | 63.87 | 64.04 | 61.47 | 62.07 | 12,669,320 | -2.20(-3.42%) |
Apr 04, 2016 | 64.52 | 64.63 | 63.16 | 64.27 | 6,865,562 | -0.29(-0.45%) |
Apr 01, 2016 | 62.73 | 64.66 | 62.56 | 64.56 | 8,732,395 | +1.83(+2.92%) |
Mar 31, 2016 | 62.42 | 62.90 | 62.33 | 62.73 | 5,127,400 | +0.45(+0.73%) |
Mar 30, 2016 | 62.18 | 62.45 | 61.83 | 62.27 | 3,775,205 | +0.45(+0.73%) |
Mar 29, 2016 | 61.75 | 61.85 | 61.02 | 61.82 | 3,786,726 | +0.17(+0.28%) |
Mar 28, 2016 | 61.31 | 61.97 | 61.11 | 61.65 | 2,333,974 | +0.34(+0.56%) |
Mar 24, 2016 | 61.24 | 61.31 | 61.31 | 61.31 | 2,614,679 | -0.01(-0.01%) |
Mar 23, 2016 | 61.67 | 61.84 | 61.12 | 61.31 | 2,839,058 | -0.34(-0.56%) |
Mar 22, 2016 | 61.92 | 62.05 | 61.25 | 61.66 | 3,743,292 | -0.56(-0.90%) |
Mar 21, 2016 | 62.45 | 62.59 | 62.17 | 62.21 | 3,494,274 | -0.29(-0.46%) |
Mar 18, 2016 | 62.37 | 62.98 | 61.85 | 62.51 | 12,704,512 | +0.48(+0.77%) |
Mar 17, 2016 | 60.62 | 62.12 | 60.62 | 62.03 | 5,147,975 | +0.89(+1.46%) |
Mar 16, 2016 | 60.47 | 61.22 | 60.27 | 61.14 | 4,345,533 | +0.58(+0.96%) |
Mar 15, 2016 | 60.25 | 60.93 | 60.24 | 60.55 | 2,652,064 | -0.15(-0.25%) |
Mar 14, 2016 | 60.41 | 60.96 | 60.32 | 60.70 | 2,517,016 | +0.08(+0.14%) |
Mar 11, 2016 | 60.64 | 60.75 | 60.18 | 60.62 | 3,418,559 | +0.56(+0.93%) |
Mar 10, 2016 | 60.76 | 60.95 | 59.18 | 60.06 | 4,810,597 | -0.70(-1.15%) |
Mar 09, 2016 | 60.27 | 61.88 | 60.04 | 60.76 | 6,739,318 | +0.90(+1.51%) |
Mar 08, 2016 | 58.78 | 60.65 | 58.61 | 59.86 | 5,342,751 | +0.92(+1.57%) |
Mar 07, 2016 | 58.74 | 59.59 | 58.54 | 58.94 | 4,819,027 | -0.22(-0.38%) |
Mar 04, 2016 | 59.57 | 59.64 | 58.86 | 59.16 | 2,845,601 | -0.35(-0.59%) |
Mar 03, 2016 | 59.09 | 59.55 | 58.33 | 59.51 | 3,414,665 | +0.34(+0.58%) |
Mar 02, 2016 | 59.79 | 59.93 | 58.55 | 59.17 | 5,556,287 | -0.66(-1.11%) |
Mar 01, 2016 | 59.51 | 59.98 | 59.21 | 59.83 | 5,699,921 | +1.05(+1.79%) |
Feb 29, 2016 | 59.09 | 59.52 | 58.67 | 58.78 | 4,339,440 | -0.47(-0.79%) |
Feb 26, 2016 | 59.57 | 59.61 | 58.73 | 59.25 | 6,053,017 | -0.26(-0.44%) |
Feb 25, 2016 | 59.18 | 59.53 | 58.50 | 59.51 | 4,506,573 | +0.36(+0.62%) |
Feb 24, 2016 | 58.12 | 59.15 | 58.02 | 59.15 | 4,826,261 | +0.52(+0.89%) |
Feb 23, 2016 | 58.43 | 58.78 | 57.85 | 58.63 | 5,150,916 | -0.05(-0.09%) |
Feb 22, 2016 | 58.38 | 58.74 | 57.90 | 58.68 | 4,497,300 | +0.92(+1.59%) |
Feb 19, 2016 | 56.92 | 57.78 | 56.56 | 57.76 | 5,478,134 | +0.76(+1.33%) |
Feb 18, 2016 | 57.71 | 58.07 | 56.92 | 57.00 | 5,451,724 | -1.20(-2.06%) |
Feb 17, 2016 | 57.48 | 58.26 | 57.06 | 58.20 | 5,714,779 | +1.20(+2.10%) |
Feb 16, 2016 | 58.23 | 58.23 | 56.72 | 57.00 | 6,462,748 | -0.13(-0.22%) |
Feb 12, 2016 | 56.77 | 57.13 | 57.13 | 57.13 | 5,684,978 | +1.15(+2.05%) |
Feb 11, 2016 | 55.48 | 56.41 | 54.76 | 55.98 | 6,839,595 | -0.36(-0.63%) |
Feb 10, 2016 | 56.08 | 57.45 | 55.59 | 56.34 | 5,587,728 | +0.80(+1.44%) |
Feb 09, 2016 | 53.77 | 56.10 | 53.47 | 55.54 | 9,751,355 | +1.50(+2.77%) |
Feb 08, 2016 | 54.98 | 54.98 | 52.99 | 54.04 | 12,092,403 | -1.70(-3.05%) |
Feb 05, 2016 | 56.77 | 57.36 | 55.43 | 55.74 | 8,397,875 | -1.47(-2.58%) |
Feb 04, 2016 | 56.89 | 57.31 | 55.67 | 57.21 | 7,314,046 | +0.28(+0.49%) |
Feb 03, 2016 | 58.13 | 58.33 | 56.37 | 56.93 | 6,024,785 | -0.88(-1.53%) |
Feb 02, 2016 | 58.62 | 58.77 | 57.60 | 57.81 | 5,819,291 | -1.53(-2.59%) |