Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.52 | 63.52 | 62.57 | 62.86 | 1,289,229 | -0.72(-1.13%) |
Apr 28, 2016 | 63.89 | 64.06 | 63.23 | 63.58 | 1,560,364 | -0.89(-1.38%) |
Apr 27, 2016 | 63.70 | 65.05 | 63.69 | 64.47 | 1,408,651 | +1.50(+2.38%) |
Apr 26, 2016 | 63.05 | 63.19 | 62.72 | 62.97 | 1,207,075 | -0.04(-0.07%) |
Apr 25, 2016 | 63.42 | 63.42 | 62.84 | 63.02 | 447,872 | -0.63(-0.99%) |
Apr 22, 2016 | 63.21 | 63.69 | 62.77 | 63.65 | 774,206 | +0.61(+0.98%) |
Apr 21, 2016 | 63.34 | 63.84 | 62.90 | 63.03 | 607,486 | -0.18(-0.29%) |
Apr 20, 2016 | 63.55 | 63.81 | 63.16 | 63.22 | 621,416 | -0.32(-0.50%) |
Apr 19, 2016 | 63.79 | 64.35 | 63.49 | 63.54 | 674,429 | +0.00(+0.00%) |
Apr 18, 2016 | 62.58 | 63.54 | 62.36 | 63.54 | 632,348 | +0.69(+1.10%) |
Apr 15, 2016 | 62.34 | 62.90 | 62.34 | 62.84 | 634,349 | +0.50(+0.81%) |
Apr 14, 2016 | 62.52 | 62.84 | 62.26 | 62.34 | 530,577 | -0.26(-0.41%) |
Apr 13, 2016 | 62.29 | 62.67 | 61.87 | 62.60 | 677,386 | +0.61(+0.98%) |
Apr 12, 2016 | 61.78 | 62.17 | 61.68 | 62.00 | 893,213 | +0.22(+0.35%) |
Apr 11, 2016 | 62.19 | 62.58 | 61.69 | 61.78 | 874,570 | -0.31(-0.50%) |
Apr 08, 2016 | 62.46 | 62.75 | 61.90 | 62.09 | 768,789 | +0.13(+0.21%) |
Apr 07, 2016 | 62.74 | 62.91 | 61.75 | 61.96 | 1,347,498 | -1.26(-1.99%) |
Apr 06, 2016 | 62.45 | 63.33 | 62.27 | 63.22 | 954,929 | +0.83(+1.33%) |
Apr 05, 2016 | 62.94 | 63.03 | 62.03 | 62.39 | 1,122,396 | -0.66(-1.04%) |
Apr 04, 2016 | 63.20 | 63.39 | 62.60 | 63.04 | 1,179,256 | -0.03(-0.06%) |
Apr 01, 2016 | 62.11 | 63.16 | 61.94 | 63.08 | 1,157,786 | +0.65(+1.04%) |
Mar 31, 2016 | 62.69 | 62.79 | 62.15 | 62.43 | 905,143 | -0.25(-0.40%) |
Mar 30, 2016 | 62.87 | 62.89 | 62.11 | 62.68 | 453,955 | -0.03(-0.04%) |
Mar 29, 2016 | 61.75 | 62.75 | 61.56 | 62.71 | 675,273 | +1.00(+1.63%) |
Mar 28, 2016 | 61.73 | 61.94 | 61.56 | 61.70 | 503,061 | +0.24(+0.39%) |
Mar 24, 2016 | 61.50 | 61.46 | 61.46 | 61.46 | 654,815 | -0.31(-0.50%) |
Mar 23, 2016 | 61.56 | 62.20 | 61.42 | 61.77 | 935,749 | -0.08(-0.13%) |
Mar 22, 2016 | 61.40 | 62.30 | 61.30 | 61.85 | 958,337 | +0.41(+0.66%) |
Mar 21, 2016 | 61.00 | 61.52 | 61.00 | 61.44 | 904,962 | +0.44(+0.72%) |
Mar 18, 2016 | 60.59 | 61.24 | 60.31 | 61.00 | 4,798,674 | +0.57(+0.95%) |
Mar 17, 2016 | 60.17 | 60.60 | 59.82 | 60.43 | 1,533,023 | +0.52(+0.87%) |
Mar 16, 2016 | 59.65 | 60.17 | 59.16 | 59.91 | 1,066,852 | +0.16(+0.28%) |
Mar 15, 2016 | 59.43 | 60.09 | 59.18 | 59.74 | 1,228,957 | -0.19(-0.32%) |
Mar 14, 2016 | 60.28 | 60.43 | 59.58 | 59.94 | 1,233,065 | -0.54(-0.89%) |
Mar 11, 2016 | 60.91 | 60.91 | 59.75 | 60.47 | 998,256 | +0.19(+0.32%) |
Mar 10, 2016 | 60.00 | 60.72 | 59.68 | 60.28 | 1,153,977 | +0.46(+0.77%) |
Mar 09, 2016 | 59.37 | 60.35 | 58.92 | 59.82 | 1,345,401 | +0.80(+1.35%) |
Mar 08, 2016 | 58.60 | 59.50 | 58.07 | 59.03 | 1,129,986 | +0.21(+0.35%) |
Mar 07, 2016 | 58.40 | 58.82 | 58.24 | 58.82 | 1,282,494 | +0.07(+0.12%) |
Mar 04, 2016 | 58.87 | 59.04 | 58.44 | 58.75 | 1,287,434 | -0.33(-0.56%) |
Mar 03, 2016 | 58.38 | 59.16 | 58.14 | 59.08 | 1,168,051 | +0.68(+1.17%) |
Mar 02, 2016 | 57.65 | 58.78 | 57.45 | 58.39 | 1,323,417 | +0.57(+0.99%) |
Mar 01, 2016 | 56.97 | 58.48 | 56.92 | 57.82 | 1,546,833 | +1.45(+2.56%) |
Feb 29, 2016 | 57.17 | 57.60 | 56.38 | 56.38 | 1,324,792 | -0.83(-1.45%) |
Feb 26, 2016 | 57.35 | 57.59 | 57.00 | 57.21 | 717,843 | +0.18(+0.32%) |
Feb 25, 2016 | 56.10 | 57.06 | 56.02 | 57.03 | 753,049 | +1.26(+2.25%) |
Feb 24, 2016 | 54.65 | 55.87 | 54.23 | 55.77 | 848,873 | +0.68(+1.23%) |
Feb 23, 2016 | 55.72 | 56.08 | 54.96 | 55.09 | 656,578 | -0.90(-1.60%) |
Feb 22, 2016 | 55.61 | 56.55 | 55.49 | 55.99 | 826,707 | +0.38(+0.68%) |
Feb 19, 2016 | 55.36 | 55.83 | 55.03 | 55.61 | 1,158,592 | +0.35(+0.64%) |
Feb 18, 2016 | 55.18 | 55.47 | 54.87 | 55.25 | 881,018 | -0.02(-0.03%) |
Feb 17, 2016 | 56.12 | 56.49 | 55.16 | 55.27 | 966,884 | -0.54(-0.97%) |
Feb 16, 2016 | 55.71 | 55.93 | 54.83 | 55.81 | 1,099,189 | +0.73(+1.33%) |
Feb 12, 2016 | 54.19 | 55.08 | 55.08 | 55.08 | 910,306 | +1.46(+2.73%) |
Feb 11, 2016 | 53.34 | 53.95 | 53.02 | 53.62 | 920,894 | -0.65(-1.21%) |
Feb 10, 2016 | 54.52 | 55.53 | 54.19 | 54.27 | 1,182,380 | +0.13(+0.24%) |
Feb 09, 2016 | 52.28 | 54.64 | 51.97 | 54.14 | 1,900,197 | +1.34(+2.54%) |
Feb 08, 2016 | 54.01 | 54.01 | 52.21 | 52.80 | 1,239,413 | -1.61(-2.96%) |
Feb 05, 2016 | 55.20 | 55.66 | 54.18 | 54.41 | 1,217,936 | -1.01(-1.82%) |
Feb 04, 2016 | 54.61 | 55.79 | 54.61 | 55.42 | 2,097,640 | +0.54(+0.99%) |
Feb 03, 2016 | 54.93 | 57.14 | 53.94 | 54.88 | 3,005,806 | +3.34(+6.48%) |
Feb 02, 2016 | 51.92 | 52.14 | 51.12 | 51.53 | 1,495,770 | -1.01(-1.92%) |