Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 61.34 | 62.10 | 60.69 | 61.14 | 25,859,454 | +0.26(+0.42%) |
Apr 28, 2016 | 60.77 | 61.40 | 60.52 | 60.89 | 16,301,395 | -0.30(-0.49%) |
Apr 27, 2016 | 60.83 | 61.36 | 60.40 | 61.18 | 15,127,529 | +0.57(+0.95%) |
Apr 26, 2016 | 60.69 | 60.82 | 60.22 | 60.61 | 13,626,155 | +0.21(+0.34%) |
Apr 25, 2016 | 60.24 | 60.45 | 59.73 | 60.40 | 11,676,789 | -0.14(-0.23%) |
Apr 22, 2016 | 60.34 | 60.62 | 60.05 | 60.54 | 13,230,238 | +0.51(+0.85%) |
Apr 21, 2016 | 59.89 | 60.76 | 59.88 | 60.03 | 17,458,432 | -0.01(-0.01%) |
Apr 20, 2016 | 59.64 | 60.48 | 59.46 | 60.04 | 22,044,182 | +0.41(+0.68%) |
Apr 19, 2016 | 59.38 | 59.69 | 58.94 | 59.63 | 14,970,453 | +0.30(+0.50%) |
Apr 18, 2016 | 58.77 | 59.39 | 58.00 | 59.33 | 13,151,808 | +0.56(+0.95%) |
Apr 15, 2016 | 59.00 | 59.25 | 58.64 | 58.77 | 16,308,902 | -0.32(-0.54%) |
Apr 14, 2016 | 58.79 | 59.41 | 58.63 | 59.09 | 15,362,185 | +0.42(+0.71%) |
Apr 13, 2016 | 58.45 | 58.73 | 58.13 | 58.67 | 13,351,743 | +0.33(+0.57%) |
Apr 12, 2016 | 57.88 | 58.54 | 57.66 | 58.34 | 14,437,443 | +0.71(+1.24%) |
Apr 11, 2016 | 57.64 | 58.27 | 57.60 | 57.63 | 14,349,450 | +0.08(+0.13%) |
Apr 08, 2016 | 57.62 | 57.72 | 57.30 | 57.55 | 13,556,040 | +0.58(+1.02%) |
Apr 07, 2016 | 57.24 | 57.53 | 56.75 | 56.97 | 11,952,002 | -0.65(-1.13%) |
Apr 06, 2016 | 57.19 | 57.73 | 56.92 | 57.62 | 13,470,693 | +0.76(+1.34%) |
Apr 05, 2016 | 57.14 | 57.50 | 56.71 | 56.86 | 15,102,901 | -0.66(-1.14%) |
Apr 04, 2016 | 57.45 | 58.03 | 57.26 | 57.52 | 11,638,912 | +0.14(+0.24%) |
Apr 01, 2016 | 56.99 | 57.68 | 56.99 | 57.38 | 17,689,816 | -0.44(-0.75%) |
Mar 31, 2016 | 58.15 | 58.85 | 57.82 | 57.82 | 20,091,788 | -0.64(-1.10%) |
Mar 30, 2016 | 58.81 | 58.81 | 58.10 | 58.46 | 15,623,945 | -0.01(-0.01%) |
Mar 29, 2016 | 57.87 | 58.52 | 57.52 | 58.47 | 14,425,991 | +0.21(+0.37%) |
Mar 28, 2016 | 58.12 | 58.35 | 57.89 | 58.25 | 10,829,462 | +0.17(+0.29%) |
Mar 24, 2016 | 57.37 | 58.09 | 58.09 | 58.09 | 13,544,666 | +0.16(+0.27%) |
Mar 23, 2016 | 58.00 | 58.31 | 57.77 | 57.93 | 18,431,860 | -0.26(-0.44%) |
Mar 22, 2016 | 57.46 | 58.69 | 57.41 | 58.18 | 18,801,938 | +0.35(+0.60%) |
Mar 21, 2016 | 57.99 | 58.20 | 57.75 | 57.84 | 12,123,386 | -0.40(-0.69%) |
Mar 18, 2016 | 58.51 | 58.51 | 57.58 | 58.24 | 28,391,148 | +0.07(+0.12%) |
Mar 17, 2016 | 57.88 | 58.57 | 57.21 | 58.17 | 19,768,202 | +0.85(+1.48%) |
Mar 16, 2016 | 57.42 | 57.52 | 56.67 | 57.32 | 16,614,123 | +0.03(+0.06%) |
Mar 15, 2016 | 56.44 | 57.30 | 56.38 | 57.28 | 13,317,791 | +0.28(+0.50%) |
Mar 14, 2016 | 56.36 | 57.16 | 56.03 | 57.00 | 19,293,438 | +0.15(+0.27%) |
Mar 11, 2016 | 57.56 | 57.77 | 56.72 | 56.85 | 22,222,164 | +0.01(+0.01%) |
Mar 10, 2016 | 57.01 | 57.17 | 55.98 | 56.84 | 22,985,470 | -0.15(-0.27%) |
Mar 09, 2016 | 57.56 | 58.00 | 56.88 | 56.99 | 20,430,672 | -0.16(-0.28%) |
Mar 08, 2016 | 58.10 | 58.24 | 57.05 | 57.15 | 20,245,912 | -1.27(-2.17%) |
Mar 07, 2016 | 56.93 | 58.42 | 56.86 | 58.42 | 27,390,910 | +1.50(+2.64%) |
Mar 04, 2016 | 57.17 | 57.26 | 56.55 | 56.92 | 26,606,640 | -0.08(-0.13%) |
Mar 03, 2016 | 57.17 | 57.21 | 56.40 | 56.99 | 19,107,346 | -0.21(-0.36%) |
Mar 02, 2016 | 55.99 | 57.21 | 55.55 | 57.20 | 20,374,014 | +0.98(+1.75%) |
Mar 01, 2016 | 55.72 | 56.55 | 55.55 | 56.22 | 22,742,056 | +0.78(+1.41%) |
Feb 29, 2016 | 56.63 | 56.99 | 55.37 | 55.44 | 27,323,852 | -1.11(-1.96%) |
Feb 26, 2016 | 57.33 | 57.46 | 56.50 | 56.54 | 20,737,440 | -0.18(-0.32%) |
Feb 25, 2016 | 56.41 | 56.76 | 55.35 | 56.72 | 19,797,598 | +0.34(+0.60%) |
Feb 24, 2016 | 55.27 | 56.56 | 55.11 | 56.38 | 19,896,810 | +0.20(+0.36%) |
Feb 23, 2016 | 56.71 | 56.97 | 55.94 | 56.18 | 15,951,757 | -0.80(-1.41%) |
Feb 22, 2016 | 57.06 | 57.71 | 56.85 | 56.99 | 21,081,602 | -0.08(-0.13%) |
Feb 19, 2016 | 56.85 | 57.10 | 56.24 | 57.06 | 19,685,838 | +0.03(+0.06%) |
Feb 18, 2016 | 57.34 | 57.45 | 56.63 | 57.03 | 21,504,182 | +0.31(+0.55%) |
Feb 17, 2016 | 56.47 | 57.25 | 56.14 | 56.72 | 24,585,452 | +0.54(+0.96%) |
Feb 16, 2016 | 56.51 | 56.61 | 55.53 | 56.18 | 23,005,154 | +0.13(+0.23%) |
Feb 12, 2016 | 55.39 | 56.05 | 56.05 | 56.05 | 24,241,978 | +0.99(+1.80%) |
Feb 11, 2016 | 54.18 | 55.44 | 53.66 | 55.06 | 27,944,294 | +0.17(+0.32%) |
Feb 10, 2016 | 55.17 | 56.34 | 54.83 | 54.88 | 24,001,130 | -0.50(-0.91%) |
Feb 09, 2016 | 55.32 | 55.80 | 54.43 | 55.39 | 26,626,228 | -0.24(-0.44%) |
Feb 08, 2016 | 54.36 | 56.06 | 54.09 | 55.63 | 38,798,452 | +0.74(+1.35%) |
Feb 05, 2016 | 54.42 | 54.90 | 53.85 | 54.89 | 38,982,112 | +0.17(+0.31%) |
Feb 04, 2016 | 53.86 | 54.84 | 53.16 | 54.72 | 34,509,684 | +0.93(+1.72%) |
Feb 03, 2016 | 51.77 | 53.83 | 50.92 | 53.79 | 37,722,876 | +2.67(+5.22%) |
Feb 02, 2016 | 50.85 | 51.83 | 50.41 | 51.13 | 31,223,562 | -1.17(-2.23%) |