Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.51 | 60.56 | 59.59 | 59.94 | 1,035,173 | -0.75(-1.24%) |
Apr 28, 2016 | 61.67 | 61.67 | 60.60 | 60.69 | 1,733,661 | -1.21(-1.95%) |
Apr 27, 2016 | 61.06 | 61.96 | 61.06 | 61.90 | 1,450,151 | +0.33(+0.54%) |
Apr 26, 2016 | 61.43 | 61.94 | 61.29 | 61.56 | 1,246,661 | +0.21(+0.35%) |
Apr 25, 2016 | 61.51 | 61.74 | 61.18 | 61.35 | 686,512 | -0.27(-0.43%) |
Apr 22, 2016 | 61.74 | 62.18 | 61.41 | 61.61 | 865,103 | -0.08(-0.13%) |
Apr 21, 2016 | 62.56 | 63.06 | 61.44 | 61.69 | 1,257,892 | -0.84(-1.34%) |
Apr 20, 2016 | 62.47 | 62.57 | 61.75 | 62.53 | 740,128 | -0.13(-0.21%) |
Apr 19, 2016 | 62.46 | 62.79 | 62.27 | 62.66 | 767,003 | +0.32(+0.51%) |
Apr 18, 2016 | 62.15 | 62.45 | 61.92 | 62.34 | 618,694 | +0.19(+0.30%) |
Apr 15, 2016 | 62.17 | 62.23 | 61.60 | 62.15 | 576,334 | +0.03(+0.06%) |
Apr 14, 2016 | 62.03 | 62.30 | 61.64 | 62.12 | 608,679 | -0.35(-0.56%) |
Apr 13, 2016 | 61.89 | 62.48 | 61.86 | 62.47 | 645,884 | +0.64(+1.04%) |
Apr 12, 2016 | 61.89 | 62.05 | 61.43 | 61.83 | 1,399,299 | -0.02(-0.03%) |
Apr 11, 2016 | 62.07 | 62.30 | 61.82 | 61.85 | 2,641,934 | +0.09(+0.14%) |
Apr 08, 2016 | 62.08 | 62.32 | 61.61 | 61.76 | 709,853 | -0.03(-0.06%) |
Apr 07, 2016 | 62.12 | 62.29 | 61.53 | 61.79 | 1,438,736 | -0.54(-0.87%) |
Apr 06, 2016 | 61.27 | 62.40 | 61.27 | 62.33 | 1,318,670 | +0.32(+0.51%) |
Apr 05, 2016 | 62.14 | 62.51 | 61.93 | 62.02 | 790,506 | -0.39(-0.63%) |
Apr 04, 2016 | 62.69 | 62.75 | 62.18 | 62.41 | 1,005,343 | -0.19(-0.30%) |
Apr 01, 2016 | 62.33 | 62.78 | 62.03 | 62.60 | 1,032,556 | +0.21(+0.33%) |
Mar 31, 2016 | 62.30 | 62.53 | 61.63 | 62.39 | 1,113,287 | +0.21(+0.34%) |
Mar 30, 2016 | 62.15 | 62.72 | 62.04 | 62.18 | 1,424,212 | +0.17(+0.28%) |
Mar 29, 2016 | 60.81 | 62.04 | 60.64 | 62.01 | 1,127,607 | +1.29(+2.12%) |
Mar 28, 2016 | 60.81 | 61.07 | 60.71 | 60.72 | 738,011 | +0.05(+0.08%) |
Mar 24, 2016 | 60.77 | 60.67 | 60.67 | 60.67 | 1,034,130 | -0.17(-0.28%) |
Mar 23, 2016 | 61.33 | 61.33 | 60.81 | 60.84 | 600,905 | -0.38(-0.62%) |
Mar 22, 2016 | 61.09 | 61.33 | 60.84 | 61.22 | 580,126 | +0.15(+0.25%) |
Mar 21, 2016 | 60.84 | 61.11 | 60.65 | 61.07 | 420,953 | +0.07(+0.11%) |
Mar 18, 2016 | 60.91 | 61.13 | 60.56 | 61.00 | 1,739,303 | +0.27(+0.45%) |
Mar 17, 2016 | 60.39 | 60.81 | 60.12 | 60.72 | 887,470 | +0.61(+1.01%) |
Mar 16, 2016 | 59.49 | 60.21 | 59.23 | 60.12 | 1,045,345 | +0.40(+0.67%) |
Mar 15, 2016 | 59.33 | 59.94 | 59.33 | 59.71 | 1,421,681 | +0.10(+0.17%) |
Mar 14, 2016 | 59.10 | 59.66 | 59.10 | 59.61 | 1,457,100 | +0.29(+0.49%) |
Mar 11, 2016 | 59.13 | 59.48 | 58.93 | 59.32 | 1,684,944 | +0.45(+0.76%) |
Mar 10, 2016 | 58.38 | 59.28 | 58.38 | 58.87 | 2,180,533 | +0.55(+0.94%) |
Mar 09, 2016 | 58.22 | 58.58 | 58.09 | 58.32 | 1,513,071 | +0.28(+0.49%) |
Mar 08, 2016 | 58.63 | 58.98 | 58.02 | 58.04 | 1,987,675 | -0.95(-1.61%) |
Mar 07, 2016 | 58.35 | 59.06 | 58.31 | 58.99 | 712,986 | +0.45(+0.78%) |
Mar 04, 2016 | 59.16 | 59.16 | 58.30 | 58.54 | 2,870,690 | -0.33(-0.57%) |
Mar 03, 2016 | 58.58 | 58.88 | 58.34 | 58.87 | 1,671,814 | +0.24(+0.41%) |
Mar 02, 2016 | 59.04 | 59.04 | 58.33 | 58.63 | 1,583,533 | -0.48(-0.81%) |
Mar 01, 2016 | 58.46 | 59.20 | 58.06 | 59.11 | 2,588,191 | +1.06(+1.83%) |
Feb 29, 2016 | 58.17 | 58.63 | 57.99 | 58.05 | 1,987,436 | -0.20(-0.34%) |
Feb 26, 2016 | 57.95 | 58.44 | 57.81 | 58.25 | 2,151,737 | +0.45(+0.77%) |
Feb 25, 2016 | 56.82 | 57.81 | 56.72 | 57.80 | 1,142,736 | +0.95(+1.67%) |
Feb 24, 2016 | 55.80 | 56.88 | 55.80 | 56.85 | 1,066,153 | +0.57(+1.00%) |
Feb 23, 2016 | 56.35 | 56.73 | 55.98 | 56.28 | 1,539,555 | -0.39(-0.70%) |
Feb 22, 2016 | 56.55 | 57.21 | 56.29 | 56.68 | 5,740,683 | +0.39(+0.68%) |
Feb 19, 2016 | 56.21 | 57.13 | 56.21 | 56.29 | 8,734,356 | +0.72(+1.30%) |
Feb 18, 2016 | 56.18 | 56.29 | 55.55 | 55.57 | 3,976,045 | -0.62(-1.10%) |
Feb 17, 2016 | 55.62 | 56.25 | 55.51 | 56.19 | 2,794,666 | +0.71(+1.28%) |
Feb 16, 2016 | 55.05 | 55.98 | 54.98 | 55.48 | 2,419,219 | +0.81(+1.49%) |
Feb 12, 2016 | 54.24 | 54.66 | 54.66 | 54.66 | 1,221,422 | +0.78(+1.45%) |
Feb 11, 2016 | 53.59 | 54.30 | 53.41 | 53.89 | 2,341,864 | -0.63(-1.15%) |
Feb 10, 2016 | 54.56 | 54.90 | 54.22 | 54.51 | 3,146,999 | +0.14(+0.27%) |
Feb 09, 2016 | 54.09 | 54.76 | 53.87 | 54.37 | 2,517,168 | -0.15(-0.28%) |
Feb 08, 2016 | 54.91 | 55.30 | 54.04 | 54.52 | 1,631,428 | -1.16(-2.09%) |
Feb 05, 2016 | 56.52 | 56.91 | 55.34 | 55.68 | 1,932,840 | -1.16(-2.05%) |
Feb 04, 2016 | 56.79 | 57.04 | 56.38 | 56.85 | 1,957,356 | +0.07(+0.12%) |
Feb 03, 2016 | 56.60 | 56.94 | 55.76 | 56.78 | 1,878,662 | +0.54(+0.97%) |
Feb 02, 2016 | 56.36 | 56.76 | 55.99 | 56.24 | 4,218,395 | -0.82(-1.43%) |