Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.30 | 60.12 | 58.89 | 60.01 | 761,110 | +0.40(+0.67%) |
Apr 28, 2016 | 59.07 | 59.95 | 58.97 | 59.61 | 371,811 | +0.22(+0.38%) |
Apr 27, 2016 | 59.40 | 59.96 | 58.77 | 59.39 | 458,795 | +0.07(+0.13%) |
Apr 26, 2016 | 59.13 | 59.59 | 59.05 | 59.31 | 433,050 | +0.32(+0.55%) |
Apr 25, 2016 | 58.88 | 59.16 | 58.73 | 58.99 | 470,949 | +0.01(+0.01%) |
Apr 22, 2016 | 58.39 | 59.11 | 58.30 | 58.98 | 502,835 | +0.59(+1.01%) |
Apr 21, 2016 | 59.90 | 59.90 | 58.24 | 58.40 | 572,573 | -1.67(-2.78%) |
Apr 20, 2016 | 61.30 | 61.61 | 60.01 | 60.07 | 420,235 | -1.17(-1.92%) |
Apr 19, 2016 | 60.94 | 61.43 | 60.70 | 61.24 | 459,473 | +0.30(+0.49%) |
Apr 18, 2016 | 61.12 | 61.12 | 60.73 | 60.94 | 462,579 | +0.04(+0.07%) |
Apr 15, 2016 | 60.58 | 61.16 | 60.48 | 60.90 | 820,089 | +0.44(+0.72%) |
Apr 14, 2016 | 61.12 | 61.48 | 60.46 | 60.46 | 585,997 | -0.65(-1.07%) |
Apr 13, 2016 | 61.34 | 61.34 | 60.57 | 61.12 | 431,689 | -0.08(-0.14%) |
Apr 12, 2016 | 60.95 | 61.54 | 60.79 | 61.20 | 768,854 | +0.21(+0.34%) |
Apr 11, 2016 | 61.49 | 61.72 | 60.89 | 60.99 | 480,892 | -0.37(-0.61%) |
Apr 08, 2016 | 60.96 | 61.68 | 60.66 | 61.36 | 701,191 | +0.45(+0.75%) |
Apr 07, 2016 | 60.75 | 61.08 | 60.49 | 60.91 | 1,667,011 | +0.13(+0.22%) |
Apr 06, 2016 | 60.41 | 60.79 | 60.21 | 60.78 | 600,420 | +0.22(+0.37%) |
Apr 05, 2016 | 61.51 | 61.51 | 60.44 | 60.55 | 572,243 | -0.97(-1.57%) |
Apr 04, 2016 | 61.90 | 61.90 | 61.05 | 61.52 | 841,764 | -0.15(-0.24%) |
Apr 01, 2016 | 61.19 | 61.92 | 60.89 | 61.67 | 957,000 | +0.25(+0.40%) |
Mar 31, 2016 | 61.16 | 61.57 | 60.77 | 61.42 | 968,705 | +0.17(+0.28%) |
Mar 30, 2016 | 61.70 | 61.70 | 61.08 | 61.25 | 603,633 | -0.23(-0.38%) |
Mar 29, 2016 | 60.22 | 61.52 | 59.79 | 61.48 | 804,026 | +1.46(+2.43%) |
Mar 28, 2016 | 60.17 | 60.36 | 59.64 | 60.02 | 465,193 | +0.16(+0.26%) |
Mar 24, 2016 | 59.45 | 59.87 | 59.87 | 59.87 | 593,861 | +0.45(+0.75%) |
Mar 23, 2016 | 59.31 | 59.59 | 58.80 | 59.42 | 459,722 | +0.19(+0.32%) |
Mar 22, 2016 | 59.15 | 59.46 | 58.84 | 59.23 | 545,816 | +0.24(+0.41%) |
Mar 21, 2016 | 59.40 | 59.55 | 58.73 | 58.99 | 716,877 | -0.63(-1.05%) |
Mar 18, 2016 | 59.92 | 60.17 | 58.91 | 59.62 | 1,992,796 | -0.71(-1.18%) |
Mar 17, 2016 | 59.84 | 60.51 | 59.63 | 60.33 | 801,977 | +0.49(+0.82%) |
Mar 16, 2016 | 59.22 | 59.88 | 58.75 | 59.84 | 823,309 | +0.52(+0.88%) |
Mar 15, 2016 | 58.79 | 59.64 | 58.79 | 59.32 | 701,054 | +0.36(+0.60%) |
Mar 14, 2016 | 58.80 | 59.06 | 58.32 | 58.97 | 594,084 | +0.28(+0.48%) |
Mar 11, 2016 | 58.84 | 58.97 | 58.43 | 58.68 | 806,390 | +0.02(+0.03%) |
Mar 10, 2016 | 58.72 | 58.96 | 58.22 | 58.67 | 921,403 | +0.02(+0.03%) |
Mar 09, 2016 | 58.37 | 59.11 | 58.12 | 58.65 | 741,411 | +0.11(+0.18%) |
Mar 08, 2016 | 58.86 | 59.02 | 58.40 | 58.54 | 858,735 | +0.08(+0.14%) |
Mar 07, 2016 | 58.16 | 58.62 | 57.97 | 58.46 | 987,681 | -0.02(-0.03%) |
Mar 04, 2016 | 57.20 | 58.79 | 57.20 | 58.48 | 1,243,636 | +0.89(+1.55%) |
Mar 03, 2016 | 58.14 | 58.15 | 57.17 | 57.58 | 1,175,402 | -0.59(-1.01%) |
Mar 02, 2016 | 57.32 | 58.20 | 56.74 | 58.17 | 903,123 | +0.88(+1.53%) |
Mar 01, 2016 | 57.68 | 57.88 | 57.03 | 57.30 | 1,095,191 | -0.12(-0.20%) |
Feb 29, 2016 | 57.94 | 58.17 | 56.37 | 57.41 | 8,276,014 | -0.61(-1.05%) |
Feb 26, 2016 | 58.99 | 59.16 | 57.74 | 58.02 | 1,063,780 | -1.22(-2.05%) |
Feb 25, 2016 | 59.07 | 59.47 | 58.76 | 59.24 | 774,913 | +0.46(+0.79%) |
Feb 24, 2016 | 58.27 | 58.81 | 57.30 | 58.78 | 1,581,836 | +0.50(+0.87%) |
Feb 23, 2016 | 58.20 | 58.77 | 58.05 | 58.27 | 731,111 | +0.07(+0.13%) |
Feb 22, 2016 | 58.06 | 58.28 | 57.89 | 58.20 | 962,208 | +0.22(+0.37%) |
Feb 19, 2016 | 58.14 | 58.64 | 57.79 | 57.98 | 1,076,825 | -0.60(-1.02%) |
Feb 18, 2016 | 57.34 | 58.88 | 57.14 | 58.58 | 1,476,654 | +1.32(+2.31%) |
Feb 17, 2016 | 57.92 | 57.94 | 56.75 | 57.25 | 1,301,142 | -0.65(-1.12%) |
Feb 16, 2016 | 58.03 | 58.31 | 57.39 | 57.90 | 1,353,583 | +0.49(+0.86%) |
Feb 12, 2016 | 58.30 | 57.41 | 57.41 | 57.41 | 1,503,270 | -0.38(-0.65%) |
Feb 11, 2016 | 57.37 | 57.99 | 57.21 | 57.79 | 766,794 | +0.01(+0.01%) |
Feb 10, 2016 | 58.30 | 58.30 | 57.30 | 57.78 | 1,064,424 | -0.43(-0.73%) |
Feb 09, 2016 | 57.33 | 58.36 | 56.89 | 58.21 | 821,777 | +0.78(+1.36%) |
Feb 08, 2016 | 57.11 | 57.48 | 56.73 | 57.43 | 627,460 | +0.26(+0.46%) |
Feb 05, 2016 | 57.20 | 57.43 | 56.46 | 57.16 | 813,233 | -0.08(-0.14%) |
Feb 04, 2016 | 57.27 | 57.51 | 56.60 | 57.25 | 1,212,268 | -0.07(-0.13%) |
Feb 03, 2016 | 56.73 | 57.99 | 56.65 | 57.32 | 1,280,739 | -0.15(-0.26%) |
Feb 02, 2016 | 56.46 | 57.53 | 55.86 | 57.47 | 984,728 | +1.08(+1.91%) |