Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.39 | 60.44 | 59.47 | 59.81 | 1,037,279 | -0.75(-1.24%) |
Apr 28, 2016 | 61.55 | 61.55 | 60.48 | 60.57 | 1,737,188 | -1.21(-1.95%) |
Apr 27, 2016 | 60.93 | 61.83 | 60.93 | 61.77 | 1,453,102 | +0.33(+0.54%) |
Apr 26, 2016 | 61.30 | 61.82 | 61.16 | 61.44 | 1,249,198 | +0.21(+0.35%) |
Apr 25, 2016 | 61.39 | 61.62 | 61.05 | 61.22 | 687,909 | -0.27(-0.43%) |
Apr 22, 2016 | 61.62 | 62.05 | 61.28 | 61.49 | 866,863 | -0.08(-0.13%) |
Apr 21, 2016 | 62.43 | 62.94 | 61.32 | 61.57 | 1,260,451 | -0.84(-1.34%) |
Apr 20, 2016 | 62.34 | 62.44 | 61.63 | 62.40 | 741,633 | -0.13(-0.21%) |
Apr 19, 2016 | 62.34 | 62.66 | 62.14 | 62.53 | 768,564 | +0.32(+0.51%) |
Apr 18, 2016 | 62.03 | 62.33 | 61.80 | 62.22 | 619,952 | +0.19(+0.30%) |
Apr 15, 2016 | 62.05 | 62.11 | 61.47 | 62.03 | 577,507 | +0.03(+0.06%) |
Apr 14, 2016 | 61.90 | 62.17 | 61.52 | 61.99 | 609,917 | -0.35(-0.56%) |
Apr 13, 2016 | 61.76 | 62.35 | 61.74 | 62.34 | 647,198 | +0.64(+1.04%) |
Apr 12, 2016 | 61.76 | 61.93 | 61.31 | 61.70 | 1,402,146 | -0.02(-0.03%) |
Apr 11, 2016 | 61.94 | 62.17 | 61.70 | 61.72 | 2,647,309 | +0.09(+0.14%) |
Apr 08, 2016 | 61.95 | 62.19 | 61.48 | 61.64 | 711,297 | -0.03(-0.06%) |
Apr 07, 2016 | 61.99 | 62.17 | 61.40 | 61.67 | 1,441,663 | -0.54(-0.87%) |
Apr 06, 2016 | 61.15 | 62.28 | 61.15 | 62.21 | 1,321,353 | +0.32(+0.51%) |
Apr 05, 2016 | 62.01 | 62.39 | 61.81 | 61.89 | 792,114 | -0.39(-0.63%) |
Apr 04, 2016 | 62.57 | 62.63 | 62.05 | 62.29 | 1,007,389 | -0.19(-0.30%) |
Apr 01, 2016 | 62.21 | 62.65 | 61.91 | 62.47 | 1,034,657 | +0.21(+0.33%) |
Mar 31, 2016 | 62.17 | 62.40 | 61.51 | 62.27 | 1,115,552 | +0.21(+0.34%) |
Mar 30, 2016 | 62.02 | 62.59 | 61.92 | 62.05 | 1,427,109 | +0.17(+0.28%) |
Mar 29, 2016 | 60.69 | 61.92 | 60.51 | 61.88 | 1,129,901 | +1.28(+2.12%) |
Mar 28, 2016 | 60.69 | 60.95 | 60.59 | 60.60 | 739,512 | +0.05(+0.08%) |
Mar 24, 2016 | 60.64 | 60.55 | 60.55 | 60.55 | 1,036,234 | -0.17(-0.28%) |
Mar 23, 2016 | 61.21 | 61.21 | 60.69 | 60.72 | 602,128 | -0.38(-0.62%) |
Mar 22, 2016 | 60.97 | 61.21 | 60.71 | 61.10 | 581,306 | +0.15(+0.25%) |
Mar 21, 2016 | 60.72 | 60.99 | 60.52 | 60.94 | 421,810 | +0.07(+0.11%) |
Mar 18, 2016 | 60.79 | 61.00 | 60.44 | 60.87 | 1,742,842 | +0.27(+0.45%) |
Mar 17, 2016 | 60.27 | 60.69 | 59.99 | 60.60 | 889,275 | +0.61(+1.01%) |
Mar 16, 2016 | 59.37 | 60.09 | 59.11 | 59.99 | 1,047,472 | +0.40(+0.67%) |
Mar 15, 2016 | 59.21 | 59.81 | 59.21 | 59.59 | 1,424,573 | +0.10(+0.17%) |
Mar 14, 2016 | 58.98 | 59.54 | 58.98 | 59.49 | 1,460,065 | +0.29(+0.49%) |
Mar 11, 2016 | 59.01 | 59.36 | 58.81 | 59.20 | 1,688,372 | +0.44(+0.76%) |
Mar 10, 2016 | 58.27 | 59.16 | 58.27 | 58.75 | 2,184,969 | +0.55(+0.94%) |
Mar 09, 2016 | 58.10 | 58.46 | 57.97 | 58.21 | 1,516,149 | +0.28(+0.49%) |
Mar 08, 2016 | 58.51 | 58.86 | 57.91 | 57.92 | 1,991,719 | -0.95(-1.61%) |
Mar 07, 2016 | 58.23 | 58.94 | 58.19 | 58.87 | 714,437 | +0.45(+0.78%) |
Mar 04, 2016 | 59.04 | 59.04 | 58.18 | 58.42 | 2,876,530 | -0.33(-0.57%) |
Mar 03, 2016 | 58.46 | 58.76 | 58.22 | 58.75 | 1,675,215 | +0.24(+0.41%) |
Mar 02, 2016 | 58.92 | 58.92 | 58.21 | 58.51 | 1,586,755 | -0.48(-0.81%) |
Mar 01, 2016 | 58.34 | 59.08 | 57.94 | 58.99 | 2,593,457 | +1.06(+1.83%) |
Feb 29, 2016 | 58.05 | 58.51 | 57.87 | 57.93 | 1,991,479 | -0.20(-0.34%) |
Feb 26, 2016 | 57.83 | 58.33 | 57.69 | 58.13 | 2,156,115 | +0.44(+0.77%) |
Feb 25, 2016 | 56.70 | 57.69 | 56.61 | 57.68 | 1,145,061 | +0.95(+1.67%) |
Feb 24, 2016 | 55.69 | 56.76 | 55.69 | 56.73 | 1,068,322 | +0.56(+1.00%) |
Feb 23, 2016 | 56.24 | 56.62 | 55.86 | 56.17 | 1,542,688 | -0.39(-0.70%) |
Feb 22, 2016 | 56.44 | 57.09 | 56.18 | 56.56 | 5,752,362 | +0.38(+0.68%) |
Feb 19, 2016 | 56.09 | 57.02 | 56.09 | 56.18 | 8,752,126 | +0.72(+1.30%) |
Feb 18, 2016 | 56.07 | 56.18 | 55.43 | 55.46 | 3,984,134 | -0.62(-1.10%) |
Feb 17, 2016 | 55.50 | 56.14 | 55.40 | 56.08 | 2,800,352 | +0.71(+1.28%) |
Feb 16, 2016 | 54.94 | 55.86 | 54.87 | 55.37 | 2,424,141 | +0.81(+1.49%) |
Feb 12, 2016 | 54.13 | 54.55 | 54.55 | 54.55 | 1,223,907 | +0.78(+1.45%) |
Feb 11, 2016 | 53.48 | 54.19 | 53.31 | 53.78 | 2,346,629 | -0.62(-1.15%) |
Feb 10, 2016 | 54.45 | 54.79 | 54.11 | 54.40 | 3,153,402 | +0.14(+0.27%) |
Feb 09, 2016 | 53.98 | 54.65 | 53.76 | 54.26 | 2,522,290 | -0.15(-0.28%) |
Feb 08, 2016 | 54.80 | 55.19 | 53.93 | 54.41 | 1,634,747 | -1.16(-2.09%) |
Feb 05, 2016 | 56.40 | 56.79 | 55.23 | 55.57 | 1,936,772 | -1.16(-2.05%) |
Feb 04, 2016 | 56.67 | 56.93 | 56.27 | 56.73 | 1,961,338 | +0.07(+0.12%) |
Feb 03, 2016 | 56.49 | 56.83 | 55.65 | 56.66 | 1,882,485 | +0.54(+0.97%) |
Feb 02, 2016 | 56.25 | 56.65 | 55.88 | 56.12 | 4,226,978 | -0.81(-1.43%) |