Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.37 | 60.50 | 59.52 | 60.10 | 5,605,555 | -0.56(-0.92%) |
Apr 28, 2016 | 60.42 | 61.03 | 60.19 | 60.66 | 3,908,162 | -0.12(-0.21%) |
Apr 27, 2016 | 60.81 | 60.91 | 60.13 | 60.79 | 4,417,184 | -0.04(-0.06%) |
Apr 26, 2016 | 60.81 | 61.17 | 60.60 | 60.82 | 4,344,193 | +0.24(+0.39%) |
Apr 25, 2016 | 59.90 | 60.60 | 59.88 | 60.59 | 3,247,821 | +0.53(+0.88%) |
Apr 22, 2016 | 59.44 | 60.19 | 59.36 | 60.06 | 4,253,718 | +0.62(+1.04%) |
Apr 21, 2016 | 60.49 | 60.62 | 59.26 | 59.44 | 6,870,620 | -1.08(-1.78%) |
Apr 20, 2016 | 61.57 | 61.70 | 60.47 | 60.52 | 5,562,826 | -1.04(-1.69%) |
Apr 19, 2016 | 61.71 | 61.71 | 61.32 | 61.57 | 4,271,195 | +0.03(+0.05%) |
Apr 18, 2016 | 61.15 | 61.54 | 61.07 | 61.54 | 3,196,098 | +0.29(+0.48%) |
Apr 15, 2016 | 60.91 | 61.39 | 60.60 | 61.24 | 3,307,065 | +0.46(+0.75%) |
Apr 14, 2016 | 61.09 | 61.13 | 60.63 | 60.79 | 2,783,263 | -0.34(-0.55%) |
Apr 13, 2016 | 61.57 | 61.60 | 60.92 | 61.13 | 3,849,276 | -0.27(-0.44%) |
Apr 12, 2016 | 61.09 | 61.54 | 60.93 | 61.40 | 3,409,955 | +0.44(+0.72%) |
Apr 11, 2016 | 61.20 | 61.38 | 60.94 | 60.96 | 3,877,587 | -0.12(-0.20%) |
Apr 08, 2016 | 61.06 | 61.33 | 60.93 | 61.08 | 4,588,516 | +0.34(+0.56%) |
Apr 07, 2016 | 60.98 | 61.13 | 60.47 | 60.74 | 3,185,031 | -0.38(-0.62%) |
Apr 06, 2016 | 61.00 | 61.16 | 60.66 | 61.13 | 4,003,314 | +0.15(+0.24%) |
Apr 05, 2016 | 61.11 | 61.27 | 60.82 | 60.98 | 4,426,484 | -0.40(-0.66%) |
Apr 04, 2016 | 61.60 | 61.65 | 61.17 | 61.38 | 9,406,170 | -0.09(-0.14%) |
Apr 01, 2016 | 61.43 | 61.57 | 61.09 | 61.47 | 7,171,170 | -0.08(-0.13%) |
Mar 31, 2016 | 61.17 | 61.63 | 61.05 | 61.55 | 10,257,097 | +0.37(+0.61%) |
Mar 30, 2016 | 61.45 | 61.58 | 61.13 | 61.18 | 4,769,355 | -0.12(-0.19%) |
Mar 29, 2016 | 60.07 | 61.32 | 59.88 | 61.29 | 6,839,235 | +1.30(+2.17%) |
Mar 28, 2016 | 59.44 | 60.12 | 59.43 | 59.99 | 5,289,489 | +0.54(+0.90%) |
Mar 24, 2016 | 59.33 | 59.46 | 59.46 | 59.46 | 3,865,713 | +0.02(+0.04%) |
Mar 23, 2016 | 59.76 | 59.83 | 59.40 | 59.44 | 3,863,270 | -0.32(-0.54%) |
Mar 22, 2016 | 59.64 | 59.94 | 59.41 | 59.76 | 6,523,076 | +0.00(+0.00%) |
Mar 21, 2016 | 60.20 | 60.39 | 59.66 | 59.76 | 5,912,751 | -0.54(-0.90%) |
Mar 18, 2016 | 60.68 | 60.78 | 60.30 | 60.30 | 4,518,089 | -0.26(-0.43%) |
Mar 17, 2016 | 59.82 | 60.70 | 59.55 | 60.57 | 7,608,213 | +0.84(+1.41%) |
Mar 16, 2016 | 58.84 | 59.82 | 58.63 | 59.72 | 4,735,254 | +0.71(+1.21%) |
Mar 15, 2016 | 58.73 | 59.13 | 58.62 | 59.01 | 2,613,172 | +0.03(+0.05%) |
Mar 14, 2016 | 58.89 | 59.04 | 58.66 | 58.98 | 3,570,962 | +0.01(+0.01%) |
Mar 11, 2016 | 58.26 | 59.03 | 58.13 | 58.97 | 3,470,557 | +1.29(+2.24%) |
Mar 10, 2016 | 58.29 | 58.41 | 57.04 | 57.68 | 3,403,927 | -0.21(-0.36%) |
Mar 09, 2016 | 57.75 | 58.20 | 57.62 | 57.89 | 4,910,273 | +0.32(+0.56%) |
Mar 08, 2016 | 58.09 | 58.14 | 57.50 | 57.57 | 3,894,689 | -0.60(-1.02%) |
Mar 07, 2016 | 57.72 | 58.30 | 57.62 | 58.17 | 4,824,848 | +0.15(+0.26%) |
Mar 04, 2016 | 57.91 | 57.98 | 57.59 | 58.02 | 3,772,169 | +0.01(+0.01%) |
Mar 03, 2016 | 57.73 | 58.01 | 57.43 | 58.01 | 4,002,625 | +0.31(+0.53%) |
Mar 02, 2016 | 57.06 | 57.73 | 56.96 | 57.70 | 4,985,914 | +0.41(+0.72%) |
Mar 01, 2016 | 55.77 | 57.30 | 55.67 | 57.29 | 7,309,572 | +1.57(+2.82%) |
Feb 29, 2016 | 55.88 | 56.50 | 55.63 | 55.72 | 6,962,908 | -0.22(-0.39%) |
Feb 26, 2016 | 56.17 | 56.42 | 55.92 | 55.94 | 4,378,623 | -0.29(-0.52%) |
Feb 25, 2016 | 55.35 | 56.26 | 55.35 | 56.23 | 4,679,367 | +1.13(+2.04%) |
Feb 24, 2016 | 54.93 | 55.22 | 54.54 | 55.10 | 4,126,930 | -0.07(-0.12%) |
Feb 23, 2016 | 55.26 | 55.82 | 55.08 | 55.17 | 3,590,934 | -0.15(-0.26%) |
Feb 22, 2016 | 55.23 | 55.72 | 55.20 | 55.31 | 4,083,927 | +0.52(+0.95%) |
Feb 19, 2016 | 54.29 | 55.02 | 54.11 | 54.79 | 3,972,727 | +0.31(+0.57%) |
Feb 18, 2016 | 54.05 | 54.62 | 53.72 | 54.48 | 4,873,142 | +0.54(+1.01%) |
Feb 17, 2016 | 53.53 | 54.54 | 53.53 | 53.93 | 4,213,950 | +0.46(+0.86%) |
Feb 16, 2016 | 52.92 | 53.53 | 52.67 | 53.48 | 5,353,807 | +0.97(+1.84%) |
Feb 12, 2016 | 52.39 | 52.51 | 52.51 | 52.51 | 6,975,706 | +0.60(+1.15%) |
Feb 11, 2016 | 51.92 | 52.26 | 51.49 | 51.91 | 6,788,196 | -0.75(-1.42%) |
Feb 10, 2016 | 52.64 | 53.37 | 52.43 | 52.66 | 5,338,023 | +0.36(+0.69%) |
Feb 09, 2016 | 52.74 | 52.88 | 51.89 | 52.30 | 11,571,991 | -0.98(-1.84%) |
Feb 08, 2016 | 54.49 | 54.57 | 52.44 | 53.28 | 7,490,197 | -1.57(-2.86%) |
Feb 05, 2016 | 55.79 | 55.79 | 54.80 | 54.85 | 5,553,251 | -1.06(-1.90%) |
Feb 04, 2016 | 55.84 | 56.21 | 55.34 | 55.91 | 5,901,455 | +0.03(+0.05%) |
Feb 03, 2016 | 55.79 | 56.10 | 55.19 | 55.88 | 7,887,241 | +0.37(+0.67%) |
Feb 02, 2016 | 55.75 | 55.93 | 55.20 | 55.51 | 8,817,674 | -0.51(-0.91%) |