Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.53 | 63.53 | 62.58 | 62.87 | 1,289,015 | -0.72(-1.13%) |
Apr 28, 2016 | 63.90 | 64.07 | 63.24 | 63.59 | 1,560,105 | -0.89(-1.38%) |
Apr 27, 2016 | 63.71 | 65.06 | 63.70 | 64.48 | 1,408,417 | +1.50(+2.38%) |
Apr 26, 2016 | 63.06 | 63.20 | 62.73 | 62.98 | 1,206,875 | -0.04(-0.07%) |
Apr 25, 2016 | 63.43 | 63.43 | 62.85 | 63.03 | 447,798 | -0.63(-0.99%) |
Apr 22, 2016 | 63.22 | 63.70 | 62.78 | 63.66 | 774,077 | +0.61(+0.98%) |
Apr 21, 2016 | 63.35 | 63.85 | 62.92 | 63.05 | 607,385 | -0.18(-0.29%) |
Apr 20, 2016 | 63.56 | 63.82 | 63.17 | 63.23 | 621,313 | -0.32(-0.50%) |
Apr 19, 2016 | 63.80 | 64.36 | 63.50 | 63.55 | 674,317 | +0.00(+0.00%) |
Apr 18, 2016 | 62.59 | 63.55 | 62.37 | 63.55 | 632,243 | +0.69(+1.10%) |
Apr 15, 2016 | 62.35 | 62.91 | 62.35 | 62.85 | 634,243 | +0.50(+0.81%) |
Apr 14, 2016 | 62.53 | 62.85 | 62.27 | 62.35 | 530,489 | -0.26(-0.41%) |
Apr 13, 2016 | 62.30 | 62.68 | 61.88 | 62.61 | 677,273 | +0.61(+0.98%) |
Apr 12, 2016 | 61.79 | 62.18 | 61.69 | 62.01 | 893,065 | +0.22(+0.35%) |
Apr 11, 2016 | 62.20 | 62.59 | 61.70 | 61.79 | 874,425 | -0.31(-0.50%) |
Apr 08, 2016 | 62.47 | 62.76 | 61.91 | 62.10 | 768,661 | +0.13(+0.21%) |
Apr 07, 2016 | 62.75 | 62.92 | 61.76 | 61.97 | 1,347,275 | -1.26(-1.99%) |
Apr 06, 2016 | 62.46 | 63.34 | 62.28 | 63.23 | 954,770 | +0.83(+1.33%) |
Apr 05, 2016 | 62.95 | 63.04 | 62.04 | 62.40 | 1,122,210 | -0.66(-1.04%) |
Apr 04, 2016 | 63.21 | 63.40 | 62.61 | 63.05 | 1,179,060 | -0.03(-0.06%) |
Apr 01, 2016 | 62.12 | 63.17 | 61.95 | 63.09 | 1,157,593 | +0.65(+1.04%) |
Mar 31, 2016 | 62.70 | 62.80 | 62.16 | 62.44 | 904,992 | -0.25(-0.40%) |
Mar 30, 2016 | 62.88 | 62.90 | 62.12 | 62.69 | 453,879 | -0.03(-0.04%) |
Mar 29, 2016 | 61.76 | 62.76 | 61.57 | 62.72 | 675,161 | +1.00(+1.63%) |
Mar 28, 2016 | 61.74 | 61.95 | 61.57 | 61.71 | 502,977 | +0.24(+0.39%) |
Mar 24, 2016 | 61.51 | 61.47 | 61.47 | 61.47 | 654,707 | -0.31(-0.50%) |
Mar 23, 2016 | 61.57 | 62.21 | 61.43 | 61.78 | 935,593 | -0.08(-0.13%) |
Mar 22, 2016 | 61.41 | 62.31 | 61.31 | 61.86 | 958,178 | +0.41(+0.66%) |
Mar 21, 2016 | 61.01 | 61.53 | 61.01 | 61.45 | 904,812 | +0.44(+0.72%) |
Mar 18, 2016 | 60.60 | 61.25 | 60.32 | 61.01 | 4,797,878 | +0.57(+0.95%) |
Mar 17, 2016 | 60.18 | 60.61 | 59.83 | 60.44 | 1,532,769 | +0.52(+0.87%) |
Mar 16, 2016 | 59.66 | 60.18 | 59.17 | 59.92 | 1,066,675 | +0.16(+0.28%) |
Mar 15, 2016 | 59.44 | 60.10 | 59.19 | 59.75 | 1,228,753 | -0.19(-0.32%) |
Mar 14, 2016 | 60.29 | 60.44 | 59.59 | 59.95 | 1,232,860 | -0.54(-0.89%) |
Mar 11, 2016 | 60.92 | 60.92 | 59.76 | 60.48 | 998,090 | +0.19(+0.32%) |
Mar 10, 2016 | 60.01 | 60.73 | 59.69 | 60.29 | 1,153,786 | +0.46(+0.77%) |
Mar 09, 2016 | 59.38 | 60.36 | 58.93 | 59.83 | 1,345,177 | +0.80(+1.35%) |
Mar 08, 2016 | 58.61 | 59.51 | 58.08 | 59.04 | 1,129,799 | +0.21(+0.35%) |
Mar 07, 2016 | 58.41 | 58.83 | 58.25 | 58.83 | 1,282,281 | +0.07(+0.12%) |
Mar 04, 2016 | 58.88 | 59.05 | 58.45 | 58.76 | 1,287,220 | -0.33(-0.56%) |
Mar 03, 2016 | 58.39 | 59.17 | 58.15 | 59.09 | 1,167,857 | +0.68(+1.17%) |
Mar 02, 2016 | 57.66 | 58.78 | 57.46 | 58.40 | 1,323,198 | +0.57(+0.99%) |
Mar 01, 2016 | 56.98 | 58.49 | 56.93 | 57.83 | 1,546,576 | +1.45(+2.56%) |
Feb 29, 2016 | 57.18 | 57.61 | 56.39 | 56.39 | 1,324,572 | -0.83(-1.45%) |
Feb 26, 2016 | 57.36 | 57.60 | 57.01 | 57.22 | 717,724 | +0.18(+0.32%) |
Feb 25, 2016 | 56.11 | 57.07 | 56.03 | 57.04 | 752,924 | +1.26(+2.25%) |
Feb 24, 2016 | 54.66 | 55.87 | 54.24 | 55.78 | 848,732 | +0.68(+1.23%) |
Feb 23, 2016 | 55.73 | 56.09 | 54.97 | 55.10 | 656,469 | -0.90(-1.60%) |
Feb 22, 2016 | 55.62 | 56.56 | 55.50 | 55.99 | 826,569 | +0.38(+0.68%) |
Feb 19, 2016 | 55.37 | 55.84 | 55.04 | 55.62 | 1,158,399 | +0.35(+0.64%) |
Feb 18, 2016 | 55.19 | 55.48 | 54.88 | 55.26 | 880,872 | -0.02(-0.03%) |
Feb 17, 2016 | 56.13 | 56.50 | 55.17 | 55.28 | 966,723 | -0.54(-0.97%) |
Feb 16, 2016 | 55.72 | 55.94 | 54.84 | 55.82 | 1,099,006 | +0.73(+1.33%) |
Feb 12, 2016 | 54.20 | 55.09 | 55.09 | 55.09 | 910,155 | +1.46(+2.73%) |
Feb 11, 2016 | 53.35 | 53.95 | 53.03 | 53.63 | 920,742 | -0.65(-1.21%) |
Feb 10, 2016 | 54.53 | 55.54 | 54.20 | 54.28 | 1,182,184 | +0.13(+0.24%) |
Feb 09, 2016 | 52.29 | 54.65 | 51.98 | 54.15 | 1,899,881 | +1.34(+2.54%) |
Feb 08, 2016 | 54.01 | 54.01 | 52.21 | 52.81 | 1,239,208 | -1.61(-2.96%) |
Feb 05, 2016 | 55.21 | 55.67 | 54.19 | 54.42 | 1,217,734 | -1.01(-1.82%) |
Feb 04, 2016 | 54.62 | 55.80 | 54.62 | 55.43 | 2,097,292 | +0.54(+0.99%) |
Feb 03, 2016 | 54.94 | 57.15 | 53.95 | 54.88 | 3,005,307 | +3.34(+6.48%) |
Feb 02, 2016 | 51.93 | 52.15 | 51.13 | 51.54 | 1,495,521 | -1.01(-1.92%) |