Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.09 | 63.15 | 61.84 | 62.23 | 8,737,836 | -1.43(-2.25%) |
Apr 28, 2016 | 64.82 | 64.96 | 63.52 | 63.66 | 4,897,038 | -1.53(-2.35%) |
Apr 27, 2016 | 64.71 | 65.41 | 64.34 | 65.19 | 4,574,074 | +0.54(+0.84%) |
Apr 26, 2016 | 64.68 | 65.05 | 64.52 | 64.65 | 3,748,259 | +0.00(+0.00%) |
Apr 25, 2016 | 64.30 | 64.65 | 63.87 | 64.65 | 4,041,881 | +0.21(+0.33%) |
Apr 22, 2016 | 64.88 | 65.07 | 64.30 | 64.44 | 4,098,953 | -0.33(-0.51%) |
Apr 21, 2016 | 65.03 | 65.46 | 64.57 | 64.77 | 4,252,984 | -0.09(-0.14%) |
Apr 20, 2016 | 65.70 | 65.72 | 64.59 | 64.86 | 4,774,635 | -0.87(-1.32%) |
Apr 19, 2016 | 65.36 | 65.86 | 65.27 | 65.73 | 4,374,046 | +0.44(+0.67%) |
Apr 18, 2016 | 64.71 | 65.55 | 64.70 | 65.29 | 4,748,994 | +0.64(+0.99%) |
Apr 15, 2016 | 64.24 | 65.01 | 64.18 | 64.65 | 4,531,585 | +0.64(+1.00%) |
Apr 14, 2016 | 63.67 | 64.26 | 63.62 | 64.01 | 3,436,607 | +0.17(+0.27%) |
Apr 13, 2016 | 63.49 | 63.92 | 63.00 | 63.84 | 3,191,254 | +0.61(+0.97%) |
Apr 12, 2016 | 62.57 | 63.45 | 62.12 | 63.23 | 4,265,716 | +0.79(+1.27%) |
Apr 11, 2016 | 63.35 | 63.67 | 62.39 | 62.44 | 5,983,044 | -0.87(-1.37%) |
Apr 08, 2016 | 63.60 | 63.70 | 63.06 | 63.31 | 5,057,340 | -0.54(-0.85%) |
Apr 07, 2016 | 64.14 | 64.43 | 63.40 | 63.85 | 5,287,769 | -0.47(-0.73%) |
Apr 06, 2016 | 64.22 | 64.50 | 63.92 | 64.32 | 4,964,131 | +0.05(+0.09%) |
Apr 05, 2016 | 64.30 | 64.65 | 64.03 | 64.26 | 5,617,256 | -0.16(-0.24%) |
Apr 04, 2016 | 64.88 | 65.25 | 64.28 | 64.42 | 4,795,591 | -0.36(-0.56%) |
Apr 01, 2016 | 64.00 | 65.11 | 64.00 | 64.78 | 5,479,334 | +0.38(+0.58%) |
Mar 31, 2016 | 64.57 | 65.08 | 63.38 | 64.40 | 12,113,586 | -1.03(-1.58%) |
Mar 30, 2016 | 65.29 | 65.67 | 64.94 | 65.44 | 4,095,588 | +0.49(+0.76%) |
Mar 29, 2016 | 64.86 | 65.18 | 64.28 | 64.94 | 4,569,296 | +0.13(+0.21%) |
Mar 28, 2016 | 64.48 | 65.31 | 64.43 | 64.81 | 7,273,319 | +0.59(+0.93%) |
Mar 24, 2016 | 63.68 | 64.21 | 64.21 | 64.21 | 5,499,922 | +0.42(+0.66%) |
Mar 23, 2016 | 63.97 | 64.46 | 63.79 | 63.79 | 6,123,109 | -0.16(-0.24%) |
Mar 22, 2016 | 64.49 | 64.67 | 63.91 | 63.95 | 6,725,592 | -0.39(-0.61%) |
Mar 21, 2016 | 64.57 | 64.89 | 64.28 | 64.34 | 5,948,489 | -0.40(-0.62%) |
Mar 18, 2016 | 65.26 | 65.75 | 64.73 | 64.74 | 9,907,005 | -0.24(-0.37%) |
Mar 17, 2016 | 64.39 | 65.22 | 64.39 | 64.98 | 7,269,843 | +0.49(+0.76%) |
Mar 16, 2016 | 64.10 | 64.53 | 63.37 | 64.49 | 5,194,697 | +0.58(+0.91%) |
Mar 15, 2016 | 63.68 | 64.10 | 63.54 | 63.91 | 4,105,249 | -0.09(-0.15%) |
Mar 14, 2016 | 64.07 | 64.26 | 63.61 | 64.00 | 4,533,919 | -0.08(-0.12%) |
Mar 11, 2016 | 64.10 | 64.54 | 63.81 | 64.08 | 5,242,417 | +0.29(+0.45%) |
Mar 10, 2016 | 63.88 | 64.21 | 62.85 | 63.79 | 7,275,647 | +0.23(+0.36%) |
Mar 09, 2016 | 63.40 | 63.79 | 63.10 | 63.56 | 4,565,122 | +0.53(+0.84%) |
Mar 08, 2016 | 63.05 | 63.71 | 62.98 | 63.03 | 5,086,183 | -0.23(-0.36%) |
Mar 07, 2016 | 63.03 | 63.56 | 62.81 | 63.26 | 5,959,978 | -0.24(-0.38%) |
Mar 04, 2016 | 62.67 | 63.87 | 62.19 | 63.50 | 7,741,229 | +1.11(+1.78%) |
Mar 03, 2016 | 63.02 | 63.16 | 61.50 | 62.39 | 14,505,529 | -1.09(-1.71%) |
Mar 02, 2016 | 63.35 | 63.90 | 62.76 | 63.48 | 11,989,897 | +0.11(+0.17%) |
Mar 01, 2016 | 61.93 | 63.44 | 61.74 | 63.37 | 9,164,064 | +1.96(+3.20%) |
Feb 29, 2016 | 61.26 | 61.97 | 61.07 | 61.40 | 6,672,030 | +0.02(+0.03%) |
Feb 26, 2016 | 61.76 | 61.81 | 60.52 | 61.39 | 6,630,790 | -0.19(-0.31%) |
Feb 25, 2016 | 60.27 | 61.69 | 59.61 | 61.58 | 10,701,704 | +1.35(+2.25%) |
Feb 24, 2016 | 58.23 | 60.27 | 57.45 | 60.22 | 19,224,452 | +2.31(+3.99%) |
Feb 23, 2016 | 57.01 | 58.22 | 56.88 | 57.91 | 7,414,017 | +1.19(+2.10%) |
Feb 22, 2016 | 56.61 | 57.33 | 56.56 | 56.72 | 6,083,556 | +0.12(+0.21%) |
Feb 19, 2016 | 56.51 | 56.61 | 55.23 | 56.61 | 5,609,697 | -0.16(-0.29%) |
Feb 18, 2016 | 55.53 | 56.88 | 54.40 | 56.77 | 6,892,198 | +0.34(+0.60%) |
Feb 17, 2016 | 56.51 | 56.86 | 55.98 | 56.43 | 6,302,899 | +0.47(+0.84%) |
Feb 16, 2016 | 55.28 | 56.01 | 54.56 | 55.96 | 5,049,026 | +1.21(+2.22%) |
Feb 12, 2016 | 53.25 | 54.75 | 54.75 | 54.75 | 5,943,120 | +1.93(+3.64%) |
Feb 11, 2016 | 53.04 | 53.70 | 52.52 | 52.83 | 4,954,501 | -0.55(-1.03%) |
Feb 10, 2016 | 54.67 | 54.88 | 53.23 | 53.38 | 6,042,951 | -0.85(-1.57%) |
Feb 09, 2016 | 54.18 | 54.70 | 53.54 | 54.23 | 6,583,489 | -0.11(-0.20%) |
Feb 08, 2016 | 53.70 | 54.56 | 52.97 | 54.34 | 6,946,459 | +0.34(+0.63%) |
Feb 05, 2016 | 54.37 | 54.92 | 53.91 | 54.00 | 4,849,037 | -0.37(-0.69%) |
Feb 04, 2016 | 54.86 | 54.86 | 53.66 | 54.37 | 9,852,354 | -1.96(-3.49%) |
Feb 03, 2016 | 57.34 | 57.40 | 55.58 | 56.33 | 7,013,645 | -0.57(-1.01%) |
Feb 02, 2016 | 56.44 | 56.99 | 56.14 | 56.91 | 5,970,854 | +0.37(+0.66%) |