Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.94 | 60.51 | 59.37 | 60.06 | 5,737,375 | +0.33(+0.55%) |
Apr 28, 2016 | 60.89 | 60.89 | 59.41 | 59.73 | 4,700,815 | -1.01(-1.66%) |
Apr 27, 2016 | 60.14 | 61.18 | 60.06 | 60.74 | 4,695,085 | +0.81(+1.36%) |
Apr 26, 2016 | 59.35 | 60.02 | 58.95 | 59.92 | 4,115,242 | +1.08(+1.84%) |
Apr 25, 2016 | 58.97 | 59.49 | 58.47 | 58.84 | 3,912,127 | -0.59(-0.99%) |
Apr 22, 2016 | 58.70 | 59.55 | 58.63 | 59.43 | 3,639,909 | +0.96(+1.65%) |
Apr 21, 2016 | 58.93 | 59.34 | 58.28 | 58.47 | 4,120,594 | -0.35(-0.60%) |
Apr 20, 2016 | 58.47 | 59.64 | 57.98 | 58.82 | 5,344,210 | +0.16(+0.28%) |
Apr 19, 2016 | 57.75 | 58.76 | 57.19 | 58.65 | 5,139,947 | +1.22(+2.13%) |
Apr 18, 2016 | 56.53 | 57.71 | 55.39 | 57.43 | 4,802,815 | +0.90(+1.59%) |
Apr 15, 2016 | 57.82 | 57.98 | 56.49 | 56.53 | 6,103,708 | -1.70(-2.92%) |
Apr 14, 2016 | 56.93 | 58.35 | 56.65 | 58.23 | 7,737,914 | +1.63(+2.88%) |
Apr 13, 2016 | 56.92 | 57.10 | 56.14 | 56.60 | 4,790,264 | -0.16(-0.29%) |
Apr 12, 2016 | 55.85 | 57.13 | 55.10 | 56.77 | 5,374,595 | +1.30(+2.35%) |
Apr 11, 2016 | 55.48 | 56.08 | 55.45 | 55.46 | 4,047,053 | +0.15(+0.27%) |
Apr 08, 2016 | 55.40 | 55.74 | 55.02 | 55.32 | 4,100,356 | +0.96(+1.76%) |
Apr 07, 2016 | 54.49 | 55.15 | 54.06 | 54.36 | 3,265,863 | -0.58(-1.06%) |
Apr 06, 2016 | 53.23 | 55.03 | 52.81 | 54.94 | 5,259,350 | +2.12(+4.00%) |
Apr 05, 2016 | 52.87 | 53.34 | 52.45 | 52.82 | 5,349,475 | -0.60(-1.13%) |
Apr 04, 2016 | 53.81 | 54.16 | 53.10 | 53.43 | 4,127,281 | -0.01(-0.01%) |
Apr 01, 2016 | 52.68 | 53.61 | 52.48 | 53.44 | 3,356,109 | -0.18(-0.34%) |
Mar 31, 2016 | 53.47 | 54.39 | 53.40 | 53.62 | 4,217,785 | -0.13(-0.25%) |
Mar 30, 2016 | 53.99 | 54.30 | 53.45 | 53.75 | 3,876,477 | +0.53(+0.99%) |
Mar 29, 2016 | 52.46 | 53.31 | 52.42 | 53.22 | 4,243,361 | -0.08(-0.15%) |
Mar 28, 2016 | 53.80 | 53.84 | 53.09 | 53.30 | 3,190,254 | -0.38(-0.70%) |
Mar 24, 2016 | 52.71 | 53.68 | 53.68 | 53.68 | 6,563,034 | +0.17(+0.32%) |
Mar 23, 2016 | 53.98 | 54.38 | 53.30 | 53.51 | 5,716,338 | -1.03(-1.90%) |
Mar 22, 2016 | 54.87 | 55.29 | 54.35 | 54.54 | 4,238,639 | -0.83(-1.50%) |
Mar 21, 2016 | 55.54 | 55.92 | 54.90 | 55.37 | 2,969,924 | -0.49(-0.88%) |
Mar 18, 2016 | 55.82 | 56.08 | 54.92 | 55.86 | 7,630,088 | +0.50(+0.91%) |
Mar 17, 2016 | 55.10 | 55.76 | 54.41 | 55.36 | 5,535,526 | +0.97(+1.79%) |
Mar 16, 2016 | 53.86 | 54.64 | 53.33 | 54.39 | 4,596,619 | +0.85(+1.60%) |
Mar 15, 2016 | 53.33 | 53.56 | 52.87 | 53.54 | 5,334,939 | -0.56(-1.04%) |
Mar 14, 2016 | 54.16 | 54.59 | 53.79 | 54.10 | 3,750,039 | -0.71(-1.29%) |
Mar 11, 2016 | 54.59 | 55.01 | 54.15 | 54.81 | 5,009,934 | +1.18(+2.21%) |
Mar 10, 2016 | 53.49 | 53.85 | 52.91 | 53.62 | 5,919,186 | +0.01(+0.01%) |
Mar 09, 2016 | 52.68 | 54.26 | 51.95 | 53.62 | 7,302,202 | +1.59(+3.06%) |
Mar 08, 2016 | 54.16 | 54.20 | 51.87 | 52.02 | 9,118,516 | -2.51(-4.60%) |
Mar 07, 2016 | 54.32 | 54.83 | 52.96 | 54.53 | 8,952,297 | +0.49(+0.90%) |
Mar 04, 2016 | 54.80 | 54.90 | 53.60 | 54.04 | 7,411,116 | -0.60(-1.09%) |
Mar 03, 2016 | 55.49 | 55.52 | 53.78 | 54.64 | 8,595,875 | -0.87(-1.56%) |
Mar 02, 2016 | 54.32 | 55.55 | 53.93 | 55.51 | 5,834,192 | +0.90(+1.65%) |
Mar 01, 2016 | 53.68 | 54.73 | 53.15 | 54.61 | 5,769,342 | +1.26(+2.37%) |
Feb 29, 2016 | 54.50 | 54.67 | 53.11 | 53.35 | 5,999,786 | -0.76(-1.40%) |
Feb 26, 2016 | 55.21 | 55.21 | 54.07 | 54.11 | 4,318,918 | +0.12(+0.22%) |
Feb 25, 2016 | 53.91 | 54.21 | 53.07 | 53.99 | 3,245,925 | +0.23(+0.43%) |
Feb 24, 2016 | 52.40 | 53.87 | 52.16 | 53.76 | 4,454,894 | +0.36(+0.68%) |
Feb 23, 2016 | 55.23 | 55.54 | 53.07 | 53.39 | 5,446,401 | -2.07(-3.74%) |
Feb 22, 2016 | 55.64 | 55.86 | 55.02 | 55.47 | 6,028,474 | +1.10(+2.02%) |
Feb 19, 2016 | 54.04 | 54.46 | 53.34 | 54.37 | 7,168,136 | -0.02(-0.04%) |
Feb 18, 2016 | 55.20 | 55.30 | 54.02 | 54.39 | 6,304,352 | -0.26(-0.48%) |
Feb 17, 2016 | 53.66 | 55.17 | 53.17 | 54.66 | 8,451,153 | +2.03(+3.85%) |
Feb 16, 2016 | 52.81 | 52.87 | 51.96 | 52.63 | 8,136,843 | +0.74(+1.42%) |
Feb 12, 2016 | 51.85 | 51.89 | 51.89 | 51.89 | 6,493,469 | +0.67(+1.30%) |
Feb 11, 2016 | 49.83 | 51.48 | 49.62 | 51.23 | 7,803,880 | +0.42(+0.82%) |
Feb 10, 2016 | 50.40 | 51.85 | 49.75 | 50.81 | 9,423,102 | +0.34(+0.67%) |
Feb 09, 2016 | 50.40 | 51.20 | 49.56 | 50.47 | 6,423,164 | -0.75(-1.47%) |
Feb 08, 2016 | 49.28 | 51.61 | 48.94 | 51.22 | 8,523,675 | +0.56(+1.10%) |
Feb 05, 2016 | 51.38 | 51.58 | 50.11 | 50.66 | 8,261,171 | -1.17(-2.25%) |
Feb 04, 2016 | 53.32 | 54.55 | 51.68 | 51.83 | 11,975,694 | -0.89(-1.69%) |
Feb 03, 2016 | 51.53 | 52.77 | 50.11 | 52.72 | 8,295,634 | +2.05(+4.05%) |
Feb 02, 2016 | 49.79 | 51.31 | 49.55 | 50.67 | 7,447,419 | -0.84(-1.62%) |