Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.86 | 61.61 | 60.21 | 60.67 | 26,062,594 | +0.25(+0.42%) |
Apr 28, 2016 | 60.30 | 60.92 | 60.05 | 60.41 | 16,429,451 | -0.30(-0.49%) |
Apr 27, 2016 | 60.36 | 60.88 | 59.93 | 60.71 | 15,246,364 | +0.57(+0.95%) |
Apr 26, 2016 | 60.22 | 60.35 | 59.75 | 60.14 | 13,733,196 | +0.21(+0.34%) |
Apr 25, 2016 | 59.77 | 59.98 | 59.26 | 59.93 | 11,768,516 | -0.14(-0.23%) |
Apr 22, 2016 | 59.87 | 60.14 | 59.58 | 60.07 | 13,334,168 | +0.51(+0.85%) |
Apr 21, 2016 | 59.42 | 60.28 | 59.41 | 59.56 | 17,595,578 | -0.01(-0.01%) |
Apr 20, 2016 | 59.18 | 60.01 | 59.00 | 59.57 | 22,217,352 | +0.40(+0.68%) |
Apr 19, 2016 | 58.92 | 59.23 | 58.48 | 59.16 | 15,088,054 | +0.30(+0.50%) |
Apr 18, 2016 | 58.31 | 58.92 | 57.55 | 58.87 | 13,255,122 | +0.56(+0.95%) |
Apr 15, 2016 | 58.54 | 58.79 | 58.18 | 58.31 | 16,437,017 | -0.32(-0.54%) |
Apr 14, 2016 | 58.33 | 58.95 | 58.17 | 58.63 | 15,482,863 | +0.41(+0.71%) |
Apr 13, 2016 | 57.99 | 58.27 | 57.67 | 58.22 | 13,456,628 | +0.33(+0.57%) |
Apr 12, 2016 | 57.43 | 58.08 | 57.21 | 57.89 | 14,550,856 | +0.71(+1.24%) |
Apr 11, 2016 | 57.19 | 57.81 | 57.15 | 57.18 | 14,462,173 | +0.08(+0.13%) |
Apr 08, 2016 | 57.17 | 57.27 | 56.86 | 57.10 | 13,662,530 | +0.58(+1.02%) |
Apr 07, 2016 | 56.80 | 57.08 | 56.31 | 56.53 | 12,045,892 | -0.65(-1.13%) |
Apr 06, 2016 | 56.75 | 57.28 | 56.48 | 57.17 | 13,576,512 | +0.75(+1.34%) |
Apr 05, 2016 | 56.69 | 57.05 | 56.27 | 56.42 | 15,221,543 | -0.65(-1.14%) |
Apr 04, 2016 | 57.00 | 57.58 | 56.81 | 57.07 | 11,730,342 | +0.14(+0.24%) |
Apr 01, 2016 | 56.55 | 57.23 | 56.54 | 56.93 | 17,828,780 | -0.43(-0.75%) |
Mar 31, 2016 | 57.69 | 58.39 | 57.37 | 57.37 | 20,249,620 | -0.64(-1.10%) |
Mar 30, 2016 | 58.35 | 58.35 | 57.65 | 58.00 | 15,746,679 | -0.01(-0.01%) |
Mar 29, 2016 | 57.42 | 58.07 | 57.07 | 58.01 | 14,539,314 | +0.21(+0.37%) |
Mar 28, 2016 | 57.67 | 57.89 | 57.44 | 57.80 | 10,914,533 | +0.16(+0.29%) |
Mar 24, 2016 | 56.92 | 57.63 | 57.63 | 57.63 | 13,651,066 | +0.16(+0.27%) |
Mar 23, 2016 | 57.55 | 57.85 | 57.32 | 57.48 | 18,576,652 | -0.25(-0.44%) |
Mar 22, 2016 | 57.02 | 58.24 | 56.97 | 57.73 | 18,949,638 | +0.34(+0.60%) |
Mar 21, 2016 | 57.54 | 57.74 | 57.30 | 57.39 | 12,218,621 | -0.40(-0.69%) |
Mar 18, 2016 | 58.05 | 58.06 | 57.13 | 57.78 | 28,614,174 | +0.07(+0.12%) |
Mar 17, 2016 | 57.43 | 58.11 | 56.77 | 57.72 | 19,923,490 | +0.84(+1.48%) |
Mar 16, 2016 | 56.97 | 57.07 | 56.23 | 56.87 | 16,744,635 | +0.03(+0.06%) |
Mar 15, 2016 | 56.00 | 56.86 | 55.94 | 56.84 | 13,422,409 | +0.28(+0.50%) |
Mar 14, 2016 | 55.92 | 56.71 | 55.60 | 56.56 | 19,444,998 | +0.15(+0.27%) |
Mar 11, 2016 | 57.11 | 57.32 | 56.28 | 56.40 | 22,396,730 | +0.01(+0.01%) |
Mar 10, 2016 | 56.56 | 56.73 | 55.54 | 56.40 | 23,166,032 | -0.15(-0.27%) |
Mar 09, 2016 | 57.11 | 57.54 | 56.44 | 56.55 | 20,591,166 | -0.16(-0.28%) |
Mar 08, 2016 | 57.65 | 57.79 | 56.60 | 56.71 | 20,404,954 | -1.26(-2.17%) |
Mar 07, 2016 | 56.49 | 57.96 | 56.42 | 57.96 | 27,606,080 | +1.49(+2.64%) |
Mar 04, 2016 | 56.73 | 56.81 | 56.11 | 56.47 | 26,815,650 | -0.08(-0.13%) |
Mar 03, 2016 | 56.73 | 56.77 | 55.96 | 56.55 | 19,257,444 | -0.21(-0.36%) |
Mar 02, 2016 | 55.55 | 56.77 | 55.11 | 56.75 | 20,534,064 | +0.97(+1.75%) |
Mar 01, 2016 | 55.29 | 56.11 | 55.12 | 55.78 | 22,920,708 | +0.78(+1.41%) |
Feb 29, 2016 | 56.19 | 56.55 | 54.94 | 55.00 | 27,538,494 | -1.10(-1.96%) |
Feb 26, 2016 | 56.88 | 57.02 | 56.06 | 56.10 | 20,900,344 | -0.18(-0.32%) |
Feb 25, 2016 | 55.97 | 56.32 | 54.92 | 56.28 | 19,953,120 | +0.34(+0.60%) |
Feb 24, 2016 | 54.84 | 56.12 | 54.68 | 55.94 | 20,053,110 | +0.20(+0.36%) |
Feb 23, 2016 | 56.27 | 56.53 | 55.50 | 55.75 | 16,077,066 | -0.80(-1.41%) |
Feb 22, 2016 | 56.62 | 57.26 | 56.41 | 56.54 | 21,247,208 | -0.08(-0.13%) |
Feb 19, 2016 | 56.40 | 56.65 | 55.80 | 56.62 | 19,840,480 | +0.03(+0.06%) |
Feb 18, 2016 | 56.89 | 57.00 | 56.18 | 56.58 | 21,673,108 | +0.31(+0.55%) |
Feb 17, 2016 | 56.03 | 56.81 | 55.70 | 56.27 | 24,778,584 | +0.54(+0.96%) |
Feb 16, 2016 | 56.07 | 56.17 | 55.09 | 55.74 | 23,185,872 | +0.13(+0.23%) |
Feb 12, 2016 | 54.96 | 55.61 | 55.61 | 55.61 | 24,432,410 | +0.98(+1.80%) |
Feb 11, 2016 | 53.76 | 55.00 | 53.24 | 54.63 | 28,163,812 | +0.17(+0.32%) |
Feb 10, 2016 | 54.74 | 55.90 | 54.41 | 54.46 | 24,189,670 | -0.50(-0.91%) |
Feb 09, 2016 | 54.89 | 55.36 | 54.00 | 54.96 | 26,835,390 | -0.24(-0.44%) |
Feb 08, 2016 | 53.93 | 55.62 | 53.67 | 55.20 | 39,103,228 | +0.73(+1.35%) |
Feb 05, 2016 | 54.00 | 54.48 | 53.44 | 54.46 | 39,288,332 | +0.17(+0.31%) |
Feb 04, 2016 | 53.44 | 54.41 | 52.75 | 54.29 | 34,780,772 | +0.92(+1.72%) |
Feb 03, 2016 | 51.37 | 53.41 | 50.52 | 53.37 | 38,019,204 | +2.65(+5.22%) |
Feb 02, 2016 | 50.46 | 51.43 | 50.02 | 50.73 | 31,468,836 | -1.16(-2.23%) |