Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.12 | 64.13 | 62.38 | 63.40 | 10,906,596 | +0.44(+0.70%) |
Apr 28, 2016 | 63.12 | 64.17 | 62.68 | 62.96 | 8,440,257 | -0.65(-1.02%) |
Apr 27, 2016 | 62.96 | 64.06 | 62.81 | 63.60 | 9,263,572 | +1.10(+1.77%) |
Apr 26, 2016 | 62.44 | 62.62 | 61.88 | 62.50 | 6,909,762 | +0.34(+0.55%) |
Apr 25, 2016 | 62.78 | 62.97 | 61.52 | 62.16 | 8,470,670 | -0.92(-1.45%) |
Apr 22, 2016 | 61.33 | 63.93 | 61.33 | 63.07 | 12,587,939 | -0.27(-0.42%) |
Apr 21, 2016 | 63.82 | 64.68 | 63.26 | 63.34 | 10,509,146 | -0.65(-1.02%) |
Apr 20, 2016 | 62.46 | 64.63 | 62.46 | 64.00 | 15,341,205 | +1.15(+1.83%) |
Apr 19, 2016 | 61.54 | 62.86 | 61.43 | 62.85 | 13,095,863 | +1.73(+2.83%) |
Apr 18, 2016 | 58.98 | 61.16 | 58.74 | 61.12 | 7,535,900 | +0.94(+1.56%) |
Apr 15, 2016 | 60.89 | 60.89 | 59.93 | 60.18 | 8,705,733 | -0.71(-1.17%) |
Apr 14, 2016 | 61.13 | 61.28 | 60.42 | 60.89 | 6,779,378 | -0.17(-0.27%) |
Apr 13, 2016 | 59.96 | 61.20 | 59.74 | 61.05 | 10,957,085 | +1.16(+1.94%) |
Apr 12, 2016 | 58.53 | 60.10 | 58.28 | 59.89 | 10,426,035 | +1.59(+2.73%) |
Apr 11, 2016 | 58.68 | 59.11 | 58.29 | 58.30 | 9,459,526 | +0.02(+0.04%) |
Apr 08, 2016 | 57.95 | 58.61 | 57.63 | 58.28 | 7,767,604 | +1.45(+2.56%) |
Apr 07, 2016 | 57.22 | 57.56 | 56.57 | 56.82 | 9,511,557 | -0.91(-1.57%) |
Apr 06, 2016 | 57.61 | 58.73 | 56.74 | 57.73 | 12,773,132 | +0.39(+0.69%) |
Apr 05, 2016 | 56.82 | 57.72 | 56.79 | 57.34 | 12,133,956 | +0.02(+0.03%) |
Apr 04, 2016 | 57.16 | 57.54 | 56.74 | 57.32 | 11,741,315 | +0.41(+0.72%) |
Apr 01, 2016 | 57.11 | 57.76 | 56.63 | 56.91 | 27,204,692 | -1.29(-2.21%) |
Mar 31, 2016 | 58.62 | 59.21 | 57.98 | 58.20 | 10,909,276 | -0.52(-0.89%) |
Mar 30, 2016 | 58.13 | 58.88 | 57.82 | 58.72 | 10,554,378 | +1.11(+1.93%) |
Mar 29, 2016 | 56.49 | 57.68 | 56.30 | 57.61 | 13,242,879 | +0.16(+0.27%) |
Mar 28, 2016 | 57.52 | 57.63 | 56.80 | 57.45 | 10,149,008 | +0.17(+0.30%) |
Mar 24, 2016 | 56.75 | 57.27 | 57.27 | 57.27 | 10,372,568 | -0.30(-0.52%) |
Mar 23, 2016 | 57.64 | 58.02 | 57.31 | 57.57 | 7,506,219 | -0.51(-0.88%) |
Mar 22, 2016 | 58.43 | 59.37 | 58.03 | 58.09 | 7,895,628 | -1.01(-1.71%) |
Mar 21, 2016 | 57.11 | 59.22 | 56.96 | 59.10 | 9,514,664 | +1.08(+1.86%) |
Mar 18, 2016 | 59.19 | 59.19 | 57.82 | 58.02 | 12,100,897 | -0.80(-1.37%) |
Mar 17, 2016 | 58.48 | 59.18 | 58.03 | 58.82 | 8,957,964 | +0.94(+1.62%) |
Mar 16, 2016 | 58.14 | 58.27 | 56.94 | 57.88 | 9,089,010 | +0.09(+0.16%) |
Mar 15, 2016 | 57.20 | 57.79 | 56.77 | 57.79 | 8,624,019 | -0.17(-0.29%) |
Mar 14, 2016 | 58.37 | 58.69 | 57.61 | 57.95 | 7,539,435 | -1.23(-2.08%) |
Mar 11, 2016 | 58.32 | 59.29 | 57.85 | 59.18 | 10,206,914 | +1.44(+2.49%) |
Mar 10, 2016 | 57.45 | 57.88 | 56.91 | 57.75 | 8,944,620 | +0.34(+0.59%) |
Mar 09, 2016 | 58.20 | 58.34 | 57.29 | 57.41 | 8,828,282 | +0.04(+0.07%) |
Mar 08, 2016 | 59.39 | 59.75 | 57.35 | 57.37 | 11,058,536 | -2.73(-4.54%) |
Mar 07, 2016 | 58.64 | 60.10 | 57.80 | 60.10 | 12,183,141 | +1.05(+1.78%) |
Mar 04, 2016 | 59.27 | 59.98 | 58.24 | 59.05 | 14,466,579 | -0.02(-0.03%) |
Mar 03, 2016 | 58.43 | 59.16 | 58.22 | 59.07 | 9,898,962 | +0.35(+0.59%) |
Mar 02, 2016 | 57.98 | 58.74 | 57.18 | 58.72 | 10,878,002 | +0.32(+0.54%) |
Mar 01, 2016 | 57.18 | 58.44 | 57.04 | 58.40 | 10,544,605 | +1.81(+3.19%) |
Feb 29, 2016 | 57.09 | 57.91 | 56.57 | 56.60 | 9,763,535 | -0.59(-1.03%) |
Feb 26, 2016 | 57.70 | 58.09 | 56.97 | 57.19 | 7,604,262 | +0.09(+0.17%) |
Feb 25, 2016 | 56.76 | 57.09 | 55.75 | 57.09 | 8,056,446 | +0.11(+0.19%) |
Feb 24, 2016 | 55.94 | 57.07 | 55.55 | 56.98 | 9,955,678 | +0.10(+0.18%) |
Feb 23, 2016 | 58.30 | 59.00 | 56.71 | 56.88 | 10,378,115 | -1.81(-3.08%) |
Feb 22, 2016 | 58.25 | 58.89 | 58.06 | 58.69 | 9,694,135 | +1.18(+2.06%) |
Feb 19, 2016 | 56.79 | 57.52 | 56.66 | 57.50 | 10,567,525 | +0.15(+0.26%) |
Feb 18, 2016 | 58.18 | 58.18 | 57.07 | 57.35 | 10,293,466 | -0.20(-0.34%) |
Feb 17, 2016 | 57.25 | 58.15 | 56.95 | 57.55 | 12,839,351 | +0.93(+1.64%) |
Feb 16, 2016 | 56.30 | 57.01 | 55.55 | 56.62 | 12,129,650 | +1.14(+2.05%) |
Feb 12, 2016 | 54.35 | 55.48 | 55.48 | 55.48 | 13,630,755 | +1.56(+2.90%) |
Feb 11, 2016 | 51.94 | 54.41 | 51.78 | 53.92 | 15,473,266 | +0.86(+1.62%) |
Feb 10, 2016 | 53.09 | 54.01 | 52.79 | 53.06 | 10,623,915 | -0.05(-0.10%) |
Feb 09, 2016 | 53.98 | 54.61 | 52.49 | 53.11 | 14,216,980 | -1.55(-2.84%) |
Feb 08, 2016 | 53.29 | 55.04 | 52.75 | 54.66 | 16,016,448 | +0.76(+1.41%) |
Feb 05, 2016 | 54.63 | 54.89 | 53.34 | 53.90 | 21,024,660 | -1.36(-2.45%) |
Feb 04, 2016 | 56.04 | 57.09 | 55.08 | 55.26 | 13,904,628 | -0.23(-0.41%) |
Feb 03, 2016 | 54.86 | 55.51 | 52.99 | 55.49 | 16,386,385 | +1.56(+2.89%) |
Feb 02, 2016 | 54.30 | 54.82 | 53.56 | 53.93 | 17,361,294 | -2.05(-3.67%) |