Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 61.35 | 62.11 | 60.70 | 61.16 | 25,852,608 | +0.26(+0.42%) |
Apr 28, 2016 | 60.79 | 61.42 | 60.54 | 60.90 | 16,297,080 | -0.30(-0.49%) |
Apr 27, 2016 | 60.85 | 61.38 | 60.42 | 61.20 | 15,123,524 | +0.57(+0.95%) |
Apr 26, 2016 | 60.71 | 60.84 | 60.23 | 60.63 | 13,622,548 | +0.21(+0.34%) |
Apr 25, 2016 | 60.25 | 60.47 | 59.74 | 60.42 | 11,673,698 | -0.14(-0.23%) |
Apr 22, 2016 | 60.36 | 60.63 | 60.07 | 60.56 | 13,226,735 | +0.51(+0.85%) |
Apr 21, 2016 | 59.91 | 60.77 | 59.89 | 60.05 | 17,453,810 | -0.01(-0.01%) |
Apr 20, 2016 | 59.66 | 60.49 | 59.48 | 60.05 | 22,038,346 | +0.41(+0.68%) |
Apr 19, 2016 | 59.39 | 59.71 | 58.96 | 59.64 | 14,966,490 | +0.30(+0.50%) |
Apr 18, 2016 | 58.79 | 59.40 | 58.02 | 59.35 | 13,148,326 | +0.56(+0.95%) |
Apr 15, 2016 | 59.01 | 59.26 | 58.65 | 58.79 | 16,304,584 | -0.32(-0.54%) |
Apr 14, 2016 | 58.81 | 59.43 | 58.64 | 59.10 | 15,358,118 | +0.42(+0.71%) |
Apr 13, 2016 | 58.46 | 58.74 | 58.14 | 58.69 | 13,348,208 | +0.33(+0.57%) |
Apr 12, 2016 | 57.90 | 58.55 | 57.68 | 58.36 | 14,433,620 | +0.71(+1.24%) |
Apr 11, 2016 | 57.65 | 58.28 | 57.62 | 57.64 | 14,345,651 | +0.08(+0.13%) |
Apr 08, 2016 | 57.63 | 57.73 | 57.32 | 57.57 | 13,552,451 | +0.58(+1.02%) |
Apr 07, 2016 | 57.26 | 57.54 | 56.77 | 56.99 | 11,948,838 | -0.65(-1.13%) |
Apr 06, 2016 | 57.21 | 57.74 | 56.94 | 57.64 | 13,467,126 | +0.76(+1.34%) |
Apr 05, 2016 | 57.15 | 57.51 | 56.72 | 56.88 | 15,098,903 | -0.66(-1.14%) |
Apr 04, 2016 | 57.46 | 58.05 | 57.27 | 57.53 | 11,635,831 | +0.14(+0.24%) |
Apr 01, 2016 | 57.01 | 57.69 | 57.00 | 57.40 | 17,685,134 | -0.44(-0.75%) |
Mar 31, 2016 | 58.16 | 58.87 | 57.83 | 57.83 | 20,086,468 | -0.64(-1.10%) |
Mar 30, 2016 | 58.83 | 58.83 | 58.11 | 58.47 | 15,619,809 | -0.01(-0.01%) |
Mar 29, 2016 | 57.89 | 58.54 | 57.53 | 58.48 | 14,422,171 | +0.21(+0.37%) |
Mar 28, 2016 | 58.14 | 58.36 | 57.91 | 58.27 | 10,826,595 | +0.17(+0.29%) |
Mar 24, 2016 | 57.38 | 58.10 | 58.10 | 58.10 | 13,541,080 | +0.16(+0.27%) |
Mar 23, 2016 | 58.02 | 58.32 | 57.78 | 57.94 | 18,426,980 | -0.26(-0.44%) |
Mar 22, 2016 | 57.48 | 58.71 | 57.43 | 58.20 | 18,796,960 | +0.35(+0.60%) |
Mar 21, 2016 | 58.00 | 58.21 | 57.77 | 57.85 | 12,120,176 | -0.40(-0.69%) |
Mar 18, 2016 | 58.52 | 58.53 | 57.60 | 58.25 | 28,383,632 | +0.07(+0.12%) |
Mar 17, 2016 | 57.89 | 58.58 | 57.23 | 58.18 | 19,762,968 | +0.85(+1.48%) |
Mar 16, 2016 | 57.44 | 57.53 | 56.69 | 57.33 | 16,609,724 | +0.03(+0.06%) |
Mar 15, 2016 | 56.45 | 57.32 | 56.40 | 57.30 | 13,314,265 | +0.28(+0.50%) |
Mar 14, 2016 | 56.37 | 57.17 | 56.05 | 57.01 | 19,288,330 | +0.15(+0.27%) |
Mar 11, 2016 | 57.58 | 57.79 | 56.73 | 56.86 | 22,216,280 | +0.01(+0.01%) |
Mar 10, 2016 | 57.02 | 57.19 | 55.99 | 56.86 | 22,979,384 | -0.15(-0.27%) |
Mar 09, 2016 | 57.58 | 58.01 | 56.90 | 57.01 | 20,425,264 | -0.16(-0.28%) |
Mar 08, 2016 | 58.11 | 58.26 | 57.06 | 57.17 | 20,240,552 | -1.27(-2.17%) |
Mar 07, 2016 | 56.95 | 58.43 | 56.88 | 58.43 | 27,383,658 | +1.50(+2.64%) |
Mar 04, 2016 | 57.19 | 57.27 | 56.57 | 56.93 | 26,599,596 | -0.08(-0.13%) |
Mar 03, 2016 | 57.19 | 57.23 | 56.41 | 57.01 | 19,102,288 | -0.21(-0.36%) |
Mar 02, 2016 | 56.00 | 57.23 | 55.56 | 57.22 | 20,368,620 | +0.98(+1.75%) |
Mar 01, 2016 | 55.73 | 56.57 | 55.57 | 56.23 | 22,736,036 | +0.78(+1.41%) |
Feb 29, 2016 | 56.65 | 57.01 | 55.38 | 55.45 | 27,316,618 | -1.11(-1.96%) |
Feb 26, 2016 | 57.35 | 57.48 | 56.52 | 56.56 | 20,731,950 | -0.18(-0.32%) |
Feb 25, 2016 | 56.43 | 56.78 | 55.36 | 56.74 | 19,792,358 | +0.34(+0.60%) |
Feb 24, 2016 | 55.29 | 56.57 | 55.13 | 56.40 | 19,891,542 | +0.20(+0.36%) |
Feb 23, 2016 | 56.72 | 56.99 | 55.96 | 56.20 | 15,947,533 | -0.80(-1.41%) |
Feb 22, 2016 | 57.08 | 57.73 | 56.87 | 57.00 | 21,076,020 | -0.08(-0.13%) |
Feb 19, 2016 | 56.86 | 57.11 | 56.25 | 57.08 | 19,680,626 | +0.03(+0.06%) |
Feb 18, 2016 | 57.35 | 57.46 | 56.64 | 57.04 | 21,498,488 | +0.31(+0.55%) |
Feb 17, 2016 | 56.49 | 57.27 | 56.15 | 56.73 | 24,578,944 | +0.54(+0.96%) |
Feb 16, 2016 | 56.52 | 56.63 | 55.54 | 56.19 | 22,999,064 | +0.13(+0.23%) |
Feb 12, 2016 | 55.40 | 56.06 | 56.06 | 56.06 | 24,235,560 | +0.99(+1.80%) |
Feb 11, 2016 | 54.20 | 55.45 | 53.67 | 55.07 | 27,936,896 | +0.17(+0.32%) |
Feb 10, 2016 | 55.19 | 56.35 | 54.85 | 54.90 | 23,994,774 | -0.51(-0.91%) |
Feb 09, 2016 | 55.33 | 55.81 | 54.44 | 55.40 | 26,619,178 | -0.24(-0.44%) |
Feb 08, 2016 | 54.37 | 56.07 | 54.10 | 55.65 | 38,788,172 | +0.74(+1.35%) |
Feb 05, 2016 | 54.44 | 54.92 | 53.87 | 54.90 | 38,971,784 | +0.17(+0.31%) |
Feb 04, 2016 | 53.88 | 54.85 | 53.18 | 54.73 | 34,500,544 | +0.93(+1.72%) |
Feb 03, 2016 | 51.78 | 53.84 | 50.93 | 53.81 | 37,712,880 | +2.67(+5.22%) |
Feb 02, 2016 | 50.87 | 51.85 | 50.43 | 51.14 | 31,215,292 | -1.17(-2.23%) |