Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.84 | 61.60 | 60.20 | 60.65 | 26,069,496 | +0.25(+0.42%) |
Apr 28, 2016 | 60.28 | 60.91 | 60.03 | 60.40 | 16,433,802 | -0.30(-0.49%) |
Apr 27, 2016 | 60.34 | 60.87 | 59.92 | 60.69 | 15,250,401 | +0.57(+0.95%) |
Apr 26, 2016 | 60.20 | 60.33 | 59.73 | 60.12 | 13,736,832 | +0.21(+0.34%) |
Apr 25, 2016 | 59.75 | 59.96 | 59.24 | 59.92 | 11,771,633 | -0.14(-0.23%) |
Apr 22, 2016 | 59.85 | 60.13 | 59.57 | 60.05 | 13,337,699 | +0.51(+0.85%) |
Apr 21, 2016 | 59.41 | 60.27 | 59.39 | 59.55 | 17,600,236 | -0.01(-0.01%) |
Apr 20, 2016 | 59.16 | 59.99 | 58.98 | 59.55 | 22,223,234 | +0.40(+0.68%) |
Apr 19, 2016 | 58.90 | 59.21 | 58.47 | 59.15 | 15,092,049 | +0.30(+0.50%) |
Apr 18, 2016 | 58.30 | 58.91 | 57.54 | 58.85 | 13,258,632 | +0.56(+0.95%) |
Apr 15, 2016 | 58.52 | 58.77 | 58.17 | 58.30 | 16,441,369 | -0.32(-0.54%) |
Apr 14, 2016 | 58.32 | 58.93 | 58.15 | 58.61 | 15,486,963 | +0.41(+0.71%) |
Apr 13, 2016 | 57.97 | 58.26 | 57.66 | 58.20 | 13,460,191 | +0.33(+0.57%) |
Apr 12, 2016 | 57.42 | 58.06 | 57.20 | 57.87 | 14,554,709 | +0.71(+1.24%) |
Apr 11, 2016 | 57.17 | 57.80 | 57.14 | 57.16 | 14,466,002 | +0.08(+0.13%) |
Apr 08, 2016 | 57.15 | 57.25 | 56.84 | 57.09 | 13,666,147 | +0.58(+1.02%) |
Apr 07, 2016 | 56.78 | 57.06 | 56.29 | 56.51 | 12,049,081 | -0.64(-1.13%) |
Apr 06, 2016 | 56.73 | 57.26 | 56.47 | 57.16 | 13,580,107 | +0.75(+1.34%) |
Apr 05, 2016 | 56.68 | 57.03 | 56.25 | 56.40 | 15,225,573 | -0.65(-1.14%) |
Apr 04, 2016 | 56.99 | 57.56 | 56.79 | 57.05 | 11,733,448 | +0.14(+0.24%) |
Apr 01, 2016 | 56.53 | 57.21 | 56.53 | 56.92 | 17,833,500 | -0.43(-0.75%) |
Mar 31, 2016 | 57.68 | 58.38 | 57.35 | 57.35 | 20,254,982 | -0.64(-1.10%) |
Mar 30, 2016 | 58.34 | 58.34 | 57.63 | 57.99 | 15,750,849 | -0.01(-0.01%) |
Mar 29, 2016 | 57.40 | 58.05 | 57.05 | 57.99 | 14,543,164 | +0.21(+0.37%) |
Mar 28, 2016 | 57.65 | 57.88 | 57.43 | 57.78 | 10,917,423 | +0.16(+0.29%) |
Mar 24, 2016 | 56.90 | 57.62 | 57.62 | 57.62 | 13,654,681 | +0.16(+0.27%) |
Mar 23, 2016 | 57.54 | 57.84 | 57.30 | 57.46 | 18,581,572 | -0.25(-0.44%) |
Mar 22, 2016 | 57.00 | 58.22 | 56.95 | 57.71 | 18,954,656 | +0.34(+0.60%) |
Mar 21, 2016 | 57.52 | 57.73 | 57.29 | 57.37 | 12,221,857 | -0.40(-0.69%) |
Mar 18, 2016 | 58.04 | 58.04 | 57.12 | 57.77 | 28,621,752 | +0.07(+0.12%) |
Mar 17, 2016 | 57.41 | 58.09 | 56.75 | 57.70 | 19,928,766 | +0.84(+1.48%) |
Mar 16, 2016 | 56.96 | 57.05 | 56.22 | 56.86 | 16,749,069 | +0.03(+0.06%) |
Mar 15, 2016 | 55.98 | 56.84 | 55.93 | 56.82 | 13,425,964 | +0.28(+0.50%) |
Mar 14, 2016 | 55.90 | 56.70 | 55.58 | 56.54 | 19,450,148 | +0.15(+0.27%) |
Mar 11, 2016 | 57.10 | 57.31 | 56.26 | 56.39 | 22,402,660 | +0.01(+0.01%) |
Mar 10, 2016 | 56.55 | 56.71 | 55.52 | 56.38 | 23,172,166 | -0.15(-0.27%) |
Mar 09, 2016 | 57.10 | 57.53 | 56.42 | 56.53 | 20,596,618 | -0.16(-0.28%) |
Mar 08, 2016 | 57.63 | 57.78 | 56.59 | 56.69 | 20,410,356 | -1.26(-2.17%) |
Mar 07, 2016 | 56.47 | 57.95 | 56.40 | 57.95 | 27,613,390 | +1.49(+2.64%) |
Mar 04, 2016 | 56.71 | 56.79 | 56.10 | 56.46 | 26,822,750 | -0.08(-0.13%) |
Mar 03, 2016 | 56.71 | 56.75 | 55.94 | 56.53 | 19,262,544 | -0.21(-0.36%) |
Mar 02, 2016 | 55.54 | 56.75 | 55.10 | 56.74 | 20,539,500 | +0.97(+1.75%) |
Mar 01, 2016 | 55.27 | 56.10 | 55.11 | 55.77 | 22,926,776 | +0.78(+1.41%) |
Feb 29, 2016 | 56.18 | 56.53 | 54.92 | 54.99 | 27,545,786 | -1.10(-1.96%) |
Feb 26, 2016 | 56.87 | 57.00 | 56.05 | 56.09 | 20,905,878 | -0.18(-0.32%) |
Feb 25, 2016 | 55.96 | 56.31 | 54.90 | 56.27 | 19,958,402 | +0.34(+0.60%) |
Feb 24, 2016 | 54.83 | 56.10 | 54.67 | 55.93 | 20,058,420 | +0.20(+0.36%) |
Feb 23, 2016 | 56.25 | 56.51 | 55.49 | 55.73 | 16,081,323 | -0.80(-1.41%) |
Feb 22, 2016 | 56.60 | 57.25 | 56.40 | 56.53 | 21,252,834 | -0.08(-0.13%) |
Feb 19, 2016 | 56.39 | 56.64 | 55.78 | 56.60 | 19,845,734 | +0.03(+0.06%) |
Feb 18, 2016 | 56.88 | 56.99 | 56.17 | 56.57 | 21,678,848 | +0.31(+0.55%) |
Feb 17, 2016 | 56.02 | 56.79 | 55.68 | 56.26 | 24,785,146 | +0.54(+0.96%) |
Feb 16, 2016 | 56.05 | 56.16 | 55.08 | 55.72 | 23,192,012 | +0.13(+0.23%) |
Feb 12, 2016 | 54.94 | 55.59 | 55.59 | 55.59 | 24,438,880 | +0.98(+1.80%) |
Feb 11, 2016 | 53.75 | 54.99 | 53.23 | 54.61 | 28,171,270 | +0.17(+0.32%) |
Feb 10, 2016 | 54.73 | 55.88 | 54.39 | 54.44 | 24,196,076 | -0.50(-0.91%) |
Feb 09, 2016 | 54.87 | 55.35 | 53.99 | 54.94 | 26,842,496 | -0.24(-0.44%) |
Feb 08, 2016 | 53.92 | 55.60 | 53.65 | 55.18 | 39,113,588 | +0.73(+1.35%) |
Feb 05, 2016 | 53.99 | 54.46 | 53.42 | 54.45 | 39,298,740 | +0.17(+0.31%) |
Feb 04, 2016 | 53.43 | 54.39 | 52.73 | 54.28 | 34,789,988 | +0.92(+1.72%) |
Feb 03, 2016 | 51.35 | 53.39 | 50.51 | 53.36 | 38,029,276 | +2.64(+5.22%) |
Feb 02, 2016 | 50.44 | 51.42 | 50.01 | 50.71 | 31,477,174 | -1.16(-2.23%) |