Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.51 | 64.75 | 64.33 | 64.68 | 7,663,985 | +0.11(+0.17%) |
Apr 28, 2016 | 64.55 | 64.84 | 64.52 | 64.57 | 5,157,764 | -0.02(-0.03%) |
Apr 27, 2016 | 64.29 | 64.66 | 64.27 | 64.59 | 5,205,267 | +0.35(+0.54%) |
Apr 26, 2016 | 64.18 | 64.24 | 64.04 | 64.24 | 4,795,019 | +0.26(+0.40%) |
Apr 25, 2016 | 64.11 | 64.20 | 63.95 | 63.98 | 3,935,682 | -0.22(-0.34%) |
Apr 22, 2016 | 64.07 | 64.24 | 64.02 | 64.20 | 5,533,049 | +0.18(+0.29%) |
Apr 21, 2016 | 64.33 | 64.38 | 63.98 | 64.02 | 6,494,238 | -0.22(-0.34%) |
Apr 20, 2016 | 64.18 | 64.40 | 64.00 | 64.24 | 5,906,985 | +0.13(+0.20%) |
Apr 19, 2016 | 63.91 | 64.13 | 63.84 | 64.11 | 3,996,168 | +0.35(+0.55%) |
Apr 18, 2016 | 63.14 | 63.78 | 63.10 | 63.76 | 4,659,263 | +0.44(+0.69%) |
Apr 15, 2016 | 63.36 | 63.41 | 63.25 | 63.32 | 4,759,392 | -0.13(-0.20%) |
Apr 14, 2016 | 63.49 | 63.52 | 63.40 | 63.45 | 4,790,737 | -0.05(-0.09%) |
Apr 13, 2016 | 63.34 | 63.65 | 63.27 | 63.51 | 5,180,738 | +0.44(+0.70%) |
Apr 12, 2016 | 62.79 | 63.12 | 62.74 | 63.07 | 5,519,130 | +0.40(+0.64%) |
Apr 11, 2016 | 62.63 | 62.81 | 62.63 | 62.66 | 2,886,701 | +0.11(+0.18%) |
Apr 08, 2016 | 62.55 | 62.61 | 62.44 | 62.55 | 5,357,737 | +0.40(+0.65%) |
Apr 07, 2016 | 62.33 | 62.48 | 62.10 | 62.15 | 6,851,345 | -0.37(-0.59%) |
Apr 06, 2016 | 62.20 | 62.57 | 62.13 | 62.52 | 10,475,065 | +0.46(+0.74%) |
Apr 05, 2016 | 62.00 | 62.24 | 61.95 | 62.06 | 6,491,574 | -0.26(-0.41%) |
Apr 04, 2016 | 62.46 | 62.61 | 62.24 | 62.31 | 6,961,219 | -0.24(-0.38%) |
Apr 01, 2016 | 62.24 | 62.63 | 62.02 | 62.55 | 9,855,873 | +0.14(+0.22%) |
Mar 31, 2016 | 62.29 | 62.54 | 62.25 | 62.42 | 8,000,966 | +0.09(+0.15%) |
Mar 30, 2016 | 62.16 | 62.43 | 62.16 | 62.33 | 6,274,990 | +0.22(+0.35%) |
Mar 29, 2016 | 61.82 | 62.16 | 61.63 | 62.11 | 6,935,031 | +0.18(+0.29%) |
Mar 28, 2016 | 62.33 | 62.36 | 61.89 | 61.92 | 5,135,538 | -0.31(-0.50%) |
Mar 24, 2016 | 62.05 | 62.23 | 62.23 | 62.23 | 4,959,295 | -0.27(-0.44%) |
Mar 23, 2016 | 62.76 | 62.78 | 62.49 | 62.51 | 6,850,675 | -0.33(-0.52%) |
Mar 22, 2016 | 62.82 | 62.92 | 62.69 | 62.84 | 6,761,247 | -0.09(-0.14%) |
Mar 21, 2016 | 63.02 | 63.05 | 62.76 | 62.93 | 5,284,538 | -0.02(-0.03%) |
Mar 18, 2016 | 63.00 | 63.26 | 62.91 | 62.95 | 7,451,679 | +0.07(+0.12%) |
Mar 17, 2016 | 62.45 | 63.04 | 62.42 | 62.87 | 10,742,714 | +0.42(+0.67%) |
Mar 16, 2016 | 61.80 | 62.64 | 61.76 | 62.45 | 7,379,840 | +0.44(+0.71%) |
Mar 15, 2016 | 62.07 | 62.16 | 61.87 | 62.02 | 6,383,948 | -0.40(-0.64%) |
Mar 14, 2016 | 62.51 | 62.54 | 62.16 | 62.42 | 5,381,711 | -0.15(-0.23%) |
Mar 11, 2016 | 62.34 | 62.69 | 62.34 | 62.56 | 7,861,569 | +0.73(+1.18%) |
Mar 10, 2016 | 61.72 | 61.91 | 61.43 | 61.83 | 7,120,079 | +0.44(+0.71%) |
Mar 09, 2016 | 61.47 | 61.47 | 61.21 | 61.40 | 3,799,321 | +0.15(+0.24%) |
Mar 08, 2016 | 61.51 | 61.66 | 61.25 | 61.25 | 11,615,291 | -0.42(-0.68%) |
Mar 07, 2016 | 61.60 | 61.74 | 61.48 | 61.67 | 6,161,332 | +0.05(+0.09%) |
Mar 04, 2016 | 61.54 | 61.85 | 61.31 | 61.62 | 6,277,553 | +0.20(+0.33%) |
Mar 03, 2016 | 61.21 | 61.58 | 60.96 | 61.41 | 5,789,970 | +0.16(+0.27%) |
Mar 02, 2016 | 61.29 | 61.34 | 61.09 | 61.25 | 9,007,757 | -0.44(-0.71%) |
Mar 01, 2016 | 60.72 | 61.72 | 60.56 | 61.69 | 19,431,486 | +1.11(+1.83%) |
Feb 29, 2016 | 59.91 | 60.67 | 59.91 | 60.58 | 15,852,560 | +0.65(+1.09%) |
Feb 26, 2016 | 59.76 | 59.96 | 59.69 | 59.93 | 8,441,044 | +0.39(+0.66%) |
Feb 25, 2016 | 59.20 | 59.54 | 59.02 | 59.53 | 6,538,340 | +0.26(+0.44%) |
Feb 24, 2016 | 58.71 | 59.29 | 58.64 | 59.27 | 5,018,452 | +0.09(+0.15%) |
Feb 23, 2016 | 59.11 | 59.27 | 58.79 | 59.18 | 10,579,297 | -0.07(-0.12%) |
Feb 22, 2016 | 58.93 | 59.25 | 58.90 | 59.25 | 6,063,724 | +0.58(+0.99%) |
Feb 19, 2016 | 58.29 | 58.67 | 58.20 | 58.67 | 2,712,394 | +0.11(+0.19%) |
Feb 18, 2016 | 58.58 | 58.77 | 58.49 | 58.57 | 4,896,543 | +0.05(+0.09%) |
Feb 17, 2016 | 58.40 | 58.67 | 58.33 | 58.51 | 8,722,860 | +0.43(+0.75%) |
Feb 16, 2016 | 58.17 | 58.29 | 58.02 | 58.08 | 5,171,921 | +0.09(+0.16%) |
Feb 12, 2016 | 57.28 | 57.99 | 57.99 | 57.99 | 11,723,894 | +0.92(+1.62%) |
Feb 11, 2016 | 56.97 | 57.26 | 56.66 | 57.06 | 7,946,009 | -0.40(-0.69%) |
Feb 10, 2016 | 57.86 | 58.02 | 57.39 | 57.46 | 6,201,119 | -0.09(-0.16%) |
Feb 09, 2016 | 57.59 | 57.84 | 57.29 | 57.55 | 6,167,904 | -0.27(-0.47%) |
Feb 08, 2016 | 58.11 | 58.11 | 57.55 | 57.82 | 8,087,510 | -0.71(-1.21%) |
Feb 05, 2016 | 59.04 | 59.04 | 58.46 | 58.53 | 6,868,144 | -0.53(-0.89%) |
Feb 04, 2016 | 59.16 | 59.33 | 58.97 | 59.06 | 6,230,661 | -0.14(-0.24%) |
Feb 03, 2016 | 59.09 | 59.38 | 58.68 | 59.20 | 8,957,829 | +0.22(+0.37%) |
Feb 02, 2016 | 59.18 | 59.20 | 58.89 | 58.98 | 4,773,815 | -0.49(-0.82%) |