Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.79 | 60.12 | 59.19 | 59.77 | 14,185,586 | -0.50(-0.83%) |
Apr 28, 2016 | 60.00 | 60.64 | 60.00 | 60.27 | 7,890,411 | -0.14(-0.23%) |
Apr 27, 2016 | 60.39 | 60.55 | 59.82 | 60.41 | 9,199,329 | -0.02(-0.03%) |
Apr 26, 2016 | 60.35 | 60.74 | 60.23 | 60.43 | 8,107,738 | +0.22(+0.36%) |
Apr 25, 2016 | 59.59 | 60.22 | 59.59 | 60.21 | 6,571,736 | +0.37(+0.63%) |
Apr 22, 2016 | 59.48 | 59.95 | 59.33 | 59.83 | 8,164,693 | +0.63(+1.07%) |
Apr 21, 2016 | 60.00 | 60.28 | 59.04 | 59.20 | 16,361,922 | -1.02(-1.70%) |
Apr 20, 2016 | 60.86 | 61.10 | 60.18 | 60.22 | 14,668,352 | -0.86(-1.41%) |
Apr 19, 2016 | 61.13 | 61.17 | 60.83 | 61.08 | 6,842,644 | +0.06(+0.10%) |
Apr 18, 2016 | 60.69 | 61.05 | 60.59 | 61.02 | 8,429,481 | +0.26(+0.42%) |
Apr 15, 2016 | 60.50 | 60.91 | 60.32 | 60.76 | 8,359,147 | +0.40(+0.66%) |
Apr 14, 2016 | 60.61 | 60.72 | 60.25 | 60.36 | 7,109,396 | -0.39(-0.64%) |
Apr 13, 2016 | 61.05 | 61.11 | 60.53 | 60.75 | 9,219,559 | -0.14(-0.23%) |
Apr 12, 2016 | 60.62 | 61.01 | 60.46 | 60.89 | 11,016,284 | +0.41(+0.68%) |
Apr 11, 2016 | 60.64 | 60.88 | 60.45 | 60.48 | 10,239,053 | -0.08(-0.13%) |
Apr 08, 2016 | 60.46 | 60.79 | 60.43 | 60.56 | 8,544,549 | +0.34(+0.57%) |
Apr 07, 2016 | 60.33 | 60.54 | 59.92 | 60.21 | 10,161,763 | -0.33(-0.54%) |
Apr 06, 2016 | 60.34 | 60.60 | 60.04 | 60.54 | 7,188,420 | +0.15(+0.25%) |
Apr 05, 2016 | 60.41 | 60.61 | 60.21 | 60.39 | 13,204,448 | -0.34(-0.57%) |
Apr 04, 2016 | 60.85 | 60.97 | 60.53 | 60.74 | 8,791,440 | -0.09(-0.14%) |
Apr 01, 2016 | 60.51 | 60.93 | 60.35 | 60.82 | 14,245,285 | +0.04(+0.06%) |
Mar 31, 2016 | 60.37 | 60.86 | 60.32 | 60.78 | 7,507,632 | +0.36(+0.59%) |
Mar 30, 2016 | 60.74 | 60.82 | 60.38 | 60.43 | 7,234,711 | -0.09(-0.15%) |
Mar 29, 2016 | 59.63 | 60.54 | 59.19 | 60.52 | 12,572,037 | +1.18(+1.99%) |
Mar 28, 2016 | 59.00 | 59.50 | 58.84 | 59.34 | 8,088,773 | +0.45(+0.77%) |
Mar 24, 2016 | 58.62 | 58.89 | 58.89 | 58.89 | 7,367,824 | +0.05(+0.08%) |
Mar 23, 2016 | 59.28 | 59.35 | 58.83 | 58.84 | 6,659,374 | -0.42(-0.71%) |
Mar 22, 2016 | 59.05 | 59.40 | 58.89 | 59.26 | 11,906,498 | +0.02(+0.03%) |
Mar 21, 2016 | 59.41 | 59.75 | 59.14 | 59.24 | 9,480,062 | -0.39(-0.65%) |
Mar 18, 2016 | 60.04 | 60.12 | 59.61 | 59.63 | 10,100,833 | -0.23(-0.39%) |
Mar 17, 2016 | 59.17 | 60.00 | 58.92 | 59.86 | 12,613,147 | +0.83(+1.40%) |
Mar 16, 2016 | 58.19 | 59.11 | 57.95 | 59.03 | 11,612,038 | +0.74(+1.27%) |
Mar 15, 2016 | 58.01 | 58.42 | 57.91 | 58.29 | 9,233,420 | -0.02(-0.03%) |
Mar 14, 2016 | 58.19 | 58.38 | 57.98 | 58.31 | 6,771,238 | -0.08(-0.13%) |
Mar 11, 2016 | 57.65 | 58.40 | 57.48 | 58.39 | 12,077,376 | +1.35(+2.37%) |
Mar 10, 2016 | 57.54 | 57.72 | 56.41 | 57.04 | 11,263,581 | -0.15(-0.26%) |
Mar 09, 2016 | 57.04 | 57.48 | 56.97 | 57.18 | 4,504,317 | +0.23(+0.41%) |
Mar 08, 2016 | 57.89 | 57.89 | 56.87 | 56.95 | 9,205,988 | -0.59(-1.03%) |
Mar 07, 2016 | 57.16 | 57.68 | 57.06 | 57.55 | 10,475,681 | +0.11(+0.19%) |
Mar 04, 2016 | 57.11 | 57.54 | 57.01 | 57.44 | 6,828,477 | +0.15(+0.27%) |
Mar 03, 2016 | 57.02 | 57.32 | 56.76 | 57.28 | 8,284,882 | +0.29(+0.50%) |
Mar 02, 2016 | 56.14 | 57.00 | 56.13 | 57.00 | 8,657,255 | +0.43(+0.76%) |
Mar 01, 2016 | 55.36 | 56.63 | 55.35 | 56.57 | 19,820,186 | +1.43(+2.60%) |
Feb 29, 2016 | 55.14 | 55.83 | 55.02 | 55.13 | 10,619,965 | -0.09(-0.17%) |
Feb 26, 2016 | 55.16 | 55.66 | 55.16 | 55.22 | 8,522,941 | -0.17(-0.31%) |
Feb 25, 2016 | 54.69 | 55.42 | 54.56 | 55.39 | 8,780,100 | +0.99(+1.82%) |
Feb 24, 2016 | 54.17 | 54.54 | 53.80 | 54.41 | 7,066,776 | +0.02(+0.04%) |
Feb 23, 2016 | 54.26 | 54.92 | 54.26 | 54.38 | 5,513,028 | -0.13(-0.24%) |
Feb 22, 2016 | 54.24 | 54.84 | 54.24 | 54.51 | 11,740,058 | +0.62(+1.16%) |
Feb 19, 2016 | 53.57 | 54.16 | 53.34 | 53.89 | 9,230,023 | +0.12(+0.22%) |
Feb 18, 2016 | 53.28 | 53.92 | 53.12 | 53.77 | 9,861,591 | +0.51(+0.96%) |
Feb 17, 2016 | 53.04 | 53.81 | 52.90 | 53.26 | 10,577,875 | +0.48(+0.91%) |
Feb 16, 2016 | 52.13 | 52.83 | 52.02 | 52.79 | 9,442,462 | +1.00(+1.92%) |
Feb 12, 2016 | 51.60 | 51.79 | 51.79 | 51.79 | 12,586,616 | +0.66(+1.30%) |
Feb 11, 2016 | 51.13 | 51.47 | 50.83 | 51.13 | 16,296,687 | -0.76(-1.47%) |
Feb 10, 2016 | 51.82 | 52.62 | 51.77 | 51.89 | 12,578,811 | +0.27(+0.52%) |
Feb 09, 2016 | 51.81 | 52.15 | 51.18 | 51.62 | 17,475,458 | -0.85(-1.62%) |
Feb 08, 2016 | 53.46 | 53.81 | 51.73 | 52.47 | 19,004,654 | -1.59(-2.94%) |
Feb 05, 2016 | 55.02 | 55.13 | 54.03 | 54.06 | 15,140,896 | -1.24(-2.25%) |
Feb 04, 2016 | 54.95 | 55.61 | 54.75 | 55.30 | 8,862,996 | +0.06(+0.11%) |
Feb 03, 2016 | 55.33 | 55.45 | 54.47 | 55.24 | 12,606,155 | +0.27(+0.49%) |
Feb 02, 2016 | 55.25 | 55.49 | 54.71 | 54.97 | 13,378,892 | -0.59(-1.06%) |