Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.29 | 64.70 | 62.98 | 64.22 | 5,880,471 | +0.57(+0.89%) |
Apr 28, 2016 | 65.17 | 65.87 | 63.42 | 63.65 | 4,201,699 | -2.04(-3.10%) |
Apr 27, 2016 | 65.05 | 66.40 | 64.54 | 65.69 | 4,882,773 | +1.34(+2.09%) |
Apr 26, 2016 | 62.58 | 64.40 | 62.16 | 64.34 | 4,702,163 | +2.35(+3.79%) |
Apr 25, 2016 | 62.48 | 62.58 | 61.43 | 61.99 | 3,638,567 | -0.90(-1.43%) |
Apr 22, 2016 | 61.92 | 63.56 | 61.79 | 62.89 | 4,062,135 | +1.37(+2.22%) |
Apr 21, 2016 | 61.70 | 62.41 | 61.18 | 61.53 | 4,292,851 | -0.16(-0.26%) |
Apr 20, 2016 | 60.73 | 62.23 | 59.57 | 61.69 | 5,231,491 | +0.19(+0.30%) |
Apr 19, 2016 | 61.03 | 62.32 | 60.39 | 61.50 | 4,927,552 | +1.31(+2.18%) |
Apr 18, 2016 | 57.55 | 60.38 | 57.18 | 60.19 | 4,614,192 | +1.34(+2.28%) |
Apr 15, 2016 | 60.17 | 60.17 | 58.35 | 58.85 | 6,264,162 | -1.63(-2.70%) |
Apr 14, 2016 | 60.65 | 61.12 | 59.85 | 60.48 | 3,430,942 | +0.02(+0.04%) |
Apr 13, 2016 | 60.32 | 60.77 | 59.32 | 60.45 | 5,955,703 | +0.34(+0.57%) |
Apr 12, 2016 | 57.75 | 60.36 | 57.04 | 60.11 | 7,127,641 | +2.71(+4.73%) |
Apr 11, 2016 | 57.30 | 58.00 | 57.16 | 57.40 | 4,458,045 | +0.42(+0.73%) |
Apr 08, 2016 | 56.90 | 57.00 | 56.18 | 56.98 | 4,146,454 | +1.57(+2.83%) |
Apr 07, 2016 | 54.90 | 55.90 | 54.59 | 55.41 | 3,890,881 | +0.18(+0.32%) |
Apr 06, 2016 | 54.82 | 55.62 | 54.10 | 55.24 | 5,362,764 | +0.53(+0.96%) |
Apr 05, 2016 | 54.20 | 55.34 | 54.03 | 54.71 | 4,470,466 | +0.18(+0.33%) |
Apr 04, 2016 | 56.21 | 56.33 | 54.38 | 54.53 | 4,451,890 | -1.34(-2.40%) |
Apr 01, 2016 | 54.95 | 56.21 | 54.69 | 55.87 | 6,631,819 | -0.42(-0.74%) |
Mar 31, 2016 | 56.99 | 57.72 | 56.13 | 56.29 | 7,303,974 | -0.84(-1.47%) |
Mar 30, 2016 | 59.28 | 59.33 | 57.07 | 57.13 | 5,331,855 | -1.39(-2.37%) |
Mar 29, 2016 | 56.75 | 58.66 | 56.73 | 58.52 | 4,181,271 | +0.71(+1.23%) |
Mar 28, 2016 | 57.62 | 57.98 | 57.02 | 57.80 | 3,389,323 | +0.18(+0.31%) |
Mar 24, 2016 | 56.17 | 57.62 | 57.62 | 57.62 | 4,669,352 | -0.03(-0.05%) |
Mar 23, 2016 | 58.52 | 59.36 | 57.27 | 57.66 | 4,952,162 | -1.21(-2.06%) |
Mar 22, 2016 | 58.47 | 59.91 | 58.46 | 58.87 | 3,667,409 | -0.05(-0.08%) |
Mar 21, 2016 | 58.18 | 59.19 | 57.85 | 58.91 | 3,738,071 | +0.26(+0.44%) |
Mar 18, 2016 | 60.11 | 60.26 | 57.88 | 58.66 | 9,613,055 | -0.67(-1.14%) |
Mar 17, 2016 | 58.68 | 60.07 | 58.31 | 59.33 | 6,027,130 | +1.13(+1.95%) |
Mar 16, 2016 | 57.68 | 58.38 | 56.37 | 58.20 | 6,294,425 | +1.11(+1.94%) |
Mar 15, 2016 | 57.25 | 57.68 | 55.76 | 57.09 | 5,042,079 | -0.91(-1.56%) |
Mar 14, 2016 | 57.17 | 58.52 | 56.84 | 58.00 | 4,111,097 | -0.31(-0.53%) |
Mar 11, 2016 | 56.73 | 58.86 | 56.61 | 58.31 | 5,521,061 | +2.26(+4.03%) |
Mar 10, 2016 | 55.19 | 56.51 | 54.53 | 56.05 | 5,877,238 | +0.01(+0.01%) |
Mar 09, 2016 | 55.52 | 56.23 | 54.14 | 56.04 | 6,051,522 | +1.32(+2.41%) |
Mar 08, 2016 | 57.90 | 58.04 | 54.66 | 54.72 | 8,507,651 | -3.81(-6.51%) |
Mar 07, 2016 | 55.16 | 58.58 | 54.46 | 58.53 | 10,890,432 | +3.15(+5.69%) |
Mar 04, 2016 | 54.22 | 54.45 | 53.31 | 55.38 | 10,225,755 | +1.68(+3.12%) |
Mar 03, 2016 | 51.92 | 54.03 | 51.33 | 53.71 | 8,567,084 | +1.75(+3.36%) |
Mar 02, 2016 | 50.37 | 52.06 | 49.74 | 51.96 | 6,760,710 | +1.54(+3.05%) |
Mar 01, 2016 | 50.49 | 50.77 | 48.50 | 50.43 | 9,724,994 | +0.22(+0.43%) |
Feb 29, 2016 | 52.29 | 52.40 | 50.19 | 50.21 | 10,245,187 | -2.14(-4.09%) |
Feb 26, 2016 | 52.74 | 54.06 | 50.99 | 52.35 | 13,668,468 | -0.78(-1.46%) |
Feb 25, 2016 | 53.66 | 54.52 | 52.09 | 53.13 | 6,906,762 | -0.79(-1.47%) |
Feb 24, 2016 | 52.14 | 54.24 | 51.77 | 53.92 | 5,344,511 | +1.16(+2.21%) |
Feb 23, 2016 | 55.60 | 55.65 | 52.47 | 52.75 | 5,697,353 | -3.25(-5.80%) |
Feb 22, 2016 | 54.06 | 56.44 | 54.77 | 56.00 | 6,040,130 | +1.94(+3.59%) |
Feb 19, 2016 | 53.21 | 54.08 | 52.80 | 54.06 | 4,609,628 | +0.19(+0.36%) |
Feb 18, 2016 | 55.06 | 55.24 | 53.78 | 53.87 | 4,728,445 | -1.05(-1.92%) |
Feb 17, 2016 | 53.51 | 55.02 | 52.43 | 54.93 | 8,104,849 | +2.27(+4.32%) |
Feb 16, 2016 | 53.34 | 53.58 | 51.38 | 52.65 | 4,832,446 | +0.15(+0.28%) |
Feb 12, 2016 | 51.82 | 52.51 | 52.51 | 52.51 | 7,061,664 | +1.66(+3.26%) |
Feb 11, 2016 | 49.34 | 51.18 | 48.91 | 50.85 | 6,979,311 | -0.18(-0.35%) |
Feb 10, 2016 | 50.76 | 51.79 | 49.57 | 51.02 | 5,546,917 | +0.16(+0.30%) |
Feb 09, 2016 | 52.13 | 52.72 | 49.90 | 50.87 | 8,229,870 | -2.20(-4.15%) |
Feb 08, 2016 | 50.92 | 53.36 | 50.22 | 53.07 | 8,090,193 | +1.06(+2.04%) |
Feb 05, 2016 | 52.49 | 52.49 | 50.89 | 52.01 | 7,110,110 | -1.07(-2.02%) |
Feb 04, 2016 | 54.81 | 55.37 | 52.85 | 53.08 | 6,671,671 | -1.36(-2.49%) |
Feb 03, 2016 | 53.21 | 54.50 | 51.44 | 54.44 | 6,938,263 | +2.35(+4.51%) |
Feb 02, 2016 | 51.97 | 53.80 | 51.19 | 52.09 | 7,044,665 | -1.50(-2.79%) |