Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 70.40 | 70.82 | 69.45 | 69.95 | 2,431,045 | -0.61(-0.87%) |
Apr 28, 2016 | 72.53 | 72.55 | 70.33 | 70.56 | 1,574,620 | -1.88(-2.60%) |
Apr 27, 2016 | 71.24 | 73.60 | 70.95 | 72.44 | 2,931,674 | +1.51(+2.13%) |
Apr 26, 2016 | 71.13 | 71.64 | 70.34 | 70.93 | 2,403,250 | -0.10(-0.14%) |
Apr 25, 2016 | 71.72 | 72.01 | 70.85 | 71.02 | 2,434,880 | +0.00(+0.00%) |
Apr 22, 2016 | 71.97 | 72.10 | 70.67 | 71.02 | 37,902,012 | -0.95(-1.32%) |
Apr 21, 2016 | 73.50 | 73.50 | 71.54 | 71.97 | 2,908,462 | -1.68(-2.28%) |
Apr 20, 2016 | 74.81 | 74.86 | 73.23 | 73.65 | 4,664,710 | -0.58(-0.78%) |
Apr 19, 2016 | 75.07 | 75.13 | 73.53 | 74.23 | 2,145,819 | -0.31(-0.42%) |
Apr 18, 2016 | 73.47 | 74.76 | 73.38 | 74.54 | 1,773,907 | +1.19(+1.63%) |
Apr 15, 2016 | 73.04 | 73.65 | 72.74 | 73.35 | 1,634,777 | +0.38(+0.52%) |
Apr 14, 2016 | 73.41 | 73.83 | 72.81 | 72.97 | 2,714,194 | -0.37(-0.50%) |
Apr 13, 2016 | 69.84 | 73.46 | 69.72 | 73.34 | 3,061,525 | +3.75(+5.39%) |
Apr 12, 2016 | 70.12 | 70.38 | 69.07 | 69.59 | 2,779,876 | -0.47(-0.66%) |
Apr 11, 2016 | 70.67 | 71.73 | 69.90 | 70.05 | 2,124,999 | +0.09(+0.12%) |
Apr 08, 2016 | 69.67 | 70.25 | 69.19 | 69.97 | 1,541,108 | +0.45(+0.64%) |
Apr 07, 2016 | 68.67 | 70.67 | 68.47 | 69.52 | 3,360,726 | +0.85(+1.24%) |
Apr 06, 2016 | 65.20 | 69.45 | 65.20 | 68.67 | 4,752,276 | +5.53(+8.76%) |
Apr 05, 2016 | 62.43 | 63.87 | 62.22 | 63.14 | 1,938,489 | +0.37(+0.59%) |
Apr 04, 2016 | 63.32 | 63.73 | 62.51 | 62.77 | 1,784,857 | -0.37(-0.58%) |
Apr 01, 2016 | 62.53 | 63.15 | 62.01 | 63.14 | 1,396,395 | -0.15(-0.23%) |
Mar 31, 2016 | 60.84 | 63.52 | 60.84 | 63.28 | 2,499,338 | +2.44(+4.01%) |
Mar 30, 2016 | 61.07 | 61.39 | 60.23 | 60.84 | 1,241,610 | -0.17(-0.29%) |
Mar 29, 2016 | 58.28 | 62.43 | 58.16 | 61.01 | 3,538,927 | +2.78(+4.78%) |
Mar 28, 2016 | 58.33 | 58.68 | 57.71 | 58.23 | 1,041,446 | -0.08(-0.13%) |
Mar 24, 2016 | 57.40 | 58.31 | 58.31 | 58.31 | 1,411,857 | +0.48(+0.84%) |
Mar 23, 2016 | 57.73 | 58.58 | 57.21 | 57.82 | 2,002,602 | +0.05(+0.08%) |
Mar 22, 2016 | 57.12 | 58.13 | 56.73 | 57.78 | 1,597,206 | +0.14(+0.24%) |
Mar 21, 2016 | 57.54 | 58.24 | 57.41 | 57.64 | 1,133,957 | +0.13(+0.22%) |
Mar 18, 2016 | 57.19 | 57.90 | 57.01 | 57.51 | 1,789,408 | -0.53(-0.92%) |
Mar 17, 2016 | 57.37 | 58.09 | 57.05 | 58.05 | 1,600,518 | +0.79(+1.39%) |
Mar 16, 2016 | 56.40 | 57.47 | 56.31 | 57.25 | 1,436,457 | +0.59(+1.04%) |
Mar 15, 2016 | 56.85 | 57.76 | 56.54 | 56.66 | 2,030,594 | -0.45(-0.78%) |
Mar 14, 2016 | 58.05 | 58.36 | 57.04 | 57.11 | 1,600,042 | -1.19(-2.04%) |
Mar 11, 2016 | 58.42 | 59.12 | 58.02 | 58.30 | 1,255,487 | +0.32(+0.55%) |
Mar 10, 2016 | 57.80 | 58.49 | 57.45 | 57.98 | 1,444,917 | +0.54(+0.94%) |
Mar 09, 2016 | 57.21 | 57.54 | 56.76 | 57.44 | 1,190,192 | +0.33(+0.58%) |
Mar 08, 2016 | 58.25 | 58.48 | 57.10 | 57.11 | 2,642,656 | -1.55(-2.64%) |
Mar 07, 2016 | 60.99 | 61.05 | 58.25 | 58.66 | 2,292,887 | -2.65(-4.32%) |
Mar 04, 2016 | 60.92 | 61.52 | 60.31 | 61.30 | 1,419,369 | +0.29(+0.48%) |
Mar 03, 2016 | 60.03 | 61.04 | 59.46 | 61.01 | 1,023,306 | +0.72(+1.19%) |
Mar 02, 2016 | 60.80 | 60.81 | 59.70 | 60.30 | 897,745 | -0.47(-0.78%) |
Mar 01, 2016 | 59.39 | 60.79 | 58.87 | 60.77 | 1,051,762 | +1.71(+2.89%) |
Feb 29, 2016 | 59.48 | 60.24 | 58.84 | 59.07 | 1,460,927 | -0.63(-1.06%) |
Feb 26, 2016 | 60.61 | 60.85 | 59.28 | 59.70 | 1,064,839 | -0.76(-1.25%) |
Feb 25, 2016 | 60.29 | 61.04 | 59.89 | 60.45 | 998,591 | +0.47(+0.79%) |
Feb 24, 2016 | 58.13 | 60.15 | 57.89 | 59.98 | 1,120,755 | +1.27(+2.16%) |
Feb 23, 2016 | 59.16 | 59.82 | 58.62 | 58.71 | 1,305,048 | -0.85(-1.43%) |
Feb 22, 2016 | 57.80 | 59.74 | 57.80 | 59.56 | 1,489,397 | +2.23(+3.89%) |
Feb 19, 2016 | 56.17 | 57.42 | 55.53 | 57.33 | 1,614,833 | +1.11(+1.98%) |
Feb 18, 2016 | 57.70 | 57.75 | 56.19 | 56.22 | 1,625,031 | -1.14(-1.99%) |
Feb 17, 2016 | 56.93 | 57.39 | 56.10 | 57.36 | 1,707,490 | +1.06(+1.88%) |
Feb 16, 2016 | 55.52 | 56.44 | 54.89 | 56.30 | 1,435,914 | +1.26(+2.29%) |
Feb 12, 2016 | 53.93 | 55.04 | 55.04 | 55.04 | 2,024,914 | +1.84(+3.46%) |
Feb 11, 2016 | 51.55 | 53.73 | 51.11 | 53.20 | 2,200,529 | +0.41(+0.77%) |
Feb 10, 2016 | 51.17 | 53.09 | 51.17 | 52.80 | 2,758,411 | +1.96(+3.85%) |
Feb 09, 2016 | 50.01 | 51.97 | 50.01 | 50.84 | 1,858,604 | -0.07(-0.13%) |
Feb 08, 2016 | 53.10 | 53.10 | 49.69 | 50.91 | 2,347,672 | -3.12(-5.77%) |
Feb 05, 2016 | 55.86 | 55.90 | 53.85 | 54.03 | 1,317,020 | -1.87(-3.35%) |
Feb 04, 2016 | 55.31 | 56.10 | 55.09 | 55.90 | 1,089,636 | +0.35(+0.63%) |
Feb 03, 2016 | 55.24 | 56.19 | 54.31 | 55.55 | 2,033,403 | +0.76(+1.38%) |
Feb 02, 2016 | 56.94 | 56.94 | 54.51 | 54.79 | 2,026,898 | -2.97(-5.15%) |