Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.17 | 65.39 | 64.65 | 64.96 | 9,272,776 | -0.52(-0.79%) |
Apr 28, 2016 | 64.81 | 66.26 | 64.72 | 65.47 | 8,828,413 | +0.27(+0.42%) |
Apr 27, 2016 | 64.81 | 65.40 | 64.56 | 65.20 | 9,582,072 | +0.60(+0.93%) |
Apr 26, 2016 | 65.29 | 65.52 | 64.47 | 64.60 | 6,068,014 | -0.55(-0.84%) |
Apr 25, 2016 | 64.65 | 65.45 | 64.57 | 65.15 | 5,666,275 | +0.33(+0.51%) |
Apr 22, 2016 | 64.55 | 65.09 | 64.23 | 64.83 | 4,450,075 | +0.39(+0.60%) |
Apr 21, 2016 | 64.49 | 64.83 | 64.05 | 64.44 | 5,133,963 | -0.13(-0.20%) |
Apr 20, 2016 | 64.20 | 64.92 | 63.97 | 64.57 | 5,414,200 | +0.47(+0.73%) |
Apr 19, 2016 | 63.90 | 64.10 | 63.73 | 64.10 | 4,452,278 | +0.39(+0.62%) |
Apr 18, 2016 | 63.25 | 63.83 | 63.05 | 63.71 | 4,287,868 | +0.43(+0.69%) |
Apr 15, 2016 | 63.42 | 63.73 | 62.78 | 63.28 | 5,158,451 | -0.22(-0.35%) |
Apr 14, 2016 | 63.60 | 63.84 | 63.21 | 63.50 | 4,411,708 | +0.02(+0.04%) |
Apr 13, 2016 | 63.19 | 63.53 | 63.05 | 63.47 | 4,536,921 | +0.59(+0.94%) |
Apr 12, 2016 | 62.21 | 63.00 | 62.17 | 62.88 | 4,646,319 | +0.79(+1.27%) |
Apr 11, 2016 | 62.68 | 62.92 | 62.04 | 62.09 | 4,785,461 | -0.58(-0.93%) |
Apr 08, 2016 | 62.73 | 63.03 | 62.41 | 62.68 | 4,362,006 | +0.19(+0.30%) |
Apr 07, 2016 | 63.45 | 63.56 | 62.16 | 62.49 | 6,060,832 | -0.96(-1.51%) |
Apr 06, 2016 | 61.75 | 63.59 | 61.70 | 63.45 | 9,492,087 | +1.49(+2.41%) |
Apr 05, 2016 | 61.95 | 62.33 | 61.25 | 61.95 | 8,730,045 | -0.66(-1.06%) |
Apr 04, 2016 | 62.31 | 63.14 | 62.12 | 62.62 | 9,400,932 | +0.76(+1.23%) |
Apr 01, 2016 | 61.19 | 61.97 | 61.02 | 61.86 | 4,947,388 | +0.30(+0.49%) |
Mar 31, 2016 | 61.90 | 62.00 | 61.41 | 61.55 | 5,517,246 | -0.34(-0.56%) |
Mar 30, 2016 | 62.15 | 62.30 | 61.78 | 61.90 | 4,181,252 | -0.05(-0.08%) |
Mar 29, 2016 | 60.48 | 62.07 | 60.23 | 61.95 | 6,365,264 | +1.23(+2.03%) |
Mar 28, 2016 | 60.79 | 60.93 | 60.53 | 60.71 | 4,676,858 | +0.01(+0.01%) |
Mar 24, 2016 | 60.75 | 60.71 | 60.71 | 60.71 | 4,733,573 | -0.44(-0.71%) |
Mar 23, 2016 | 61.35 | 61.71 | 61.04 | 61.14 | 9,449,762 | -0.36(-0.59%) |
Mar 22, 2016 | 61.28 | 61.82 | 60.81 | 61.50 | 10,232,340 | +0.09(+0.15%) |
Mar 21, 2016 | 62.16 | 62.26 | 61.36 | 61.41 | 6,306,524 | -0.86(-1.38%) |
Mar 18, 2016 | 61.78 | 62.59 | 61.34 | 62.27 | 12,316,155 | +0.62(+1.01%) |
Mar 17, 2016 | 62.80 | 62.92 | 61.12 | 61.65 | 8,101,030 | -0.94(-1.50%) |
Mar 16, 2016 | 62.75 | 62.91 | 62.11 | 62.59 | 4,578,122 | -0.16(-0.26%) |
Mar 15, 2016 | 62.85 | 63.09 | 62.36 | 62.75 | 5,100,320 | -0.56(-0.88%) |
Mar 14, 2016 | 62.76 | 63.62 | 62.71 | 63.31 | 5,468,902 | +0.15(+0.23%) |
Mar 11, 2016 | 62.59 | 63.20 | 62.51 | 63.16 | 5,676,859 | +0.88(+1.42%) |
Mar 10, 2016 | 61.77 | 62.71 | 61.53 | 62.28 | 4,844,463 | +0.59(+0.95%) |
Mar 09, 2016 | 61.99 | 61.99 | 61.25 | 61.69 | 4,986,211 | +0.09(+0.15%) |
Mar 08, 2016 | 61.85 | 61.96 | 61.49 | 61.60 | 5,763,192 | -0.47(-0.75%) |
Mar 07, 2016 | 61.46 | 62.16 | 61.43 | 62.07 | 6,437,714 | +0.33(+0.53%) |
Mar 04, 2016 | 61.01 | 61.93 | 60.87 | 61.74 | 6,495,446 | +0.56(+0.92%) |
Mar 03, 2016 | 60.70 | 61.22 | 60.13 | 61.18 | 6,478,532 | +0.27(+0.44%) |
Mar 02, 2016 | 60.79 | 61.42 | 60.28 | 60.91 | 9,900,549 | +0.33(+0.55%) |
Mar 01, 2016 | 60.66 | 60.68 | 59.65 | 60.57 | 23,750,710 | -2.62(-4.15%) |
Feb 29, 2016 | 63.25 | 63.89 | 63.13 | 63.19 | 10,566,981 | +0.08(+0.13%) |
Feb 26, 2016 | 63.48 | 63.71 | 63.06 | 63.11 | 6,454,223 | -0.30(-0.48%) |
Feb 25, 2016 | 62.61 | 63.45 | 62.31 | 63.41 | 5,627,558 | +1.00(+1.61%) |
Feb 24, 2016 | 61.28 | 62.46 | 61.15 | 62.41 | 5,751,088 | +0.51(+0.83%) |
Feb 23, 2016 | 62.25 | 62.62 | 61.84 | 61.89 | 4,665,649 | -0.72(-1.15%) |
Feb 22, 2016 | 61.95 | 62.63 | 61.76 | 62.61 | 5,132,890 | +1.06(+1.72%) |
Feb 19, 2016 | 61.20 | 61.80 | 60.95 | 61.55 | 6,550,244 | +0.33(+0.55%) |
Feb 18, 2016 | 61.67 | 61.99 | 61.07 | 61.22 | 5,338,353 | -0.51(-0.83%) |
Feb 17, 2016 | 61.50 | 61.89 | 60.81 | 61.73 | 7,680,488 | +0.70(+1.15%) |
Feb 16, 2016 | 60.42 | 61.28 | 60.16 | 61.03 | 7,179,103 | +1.09(+1.83%) |
Feb 12, 2016 | 59.59 | 59.93 | 59.93 | 59.93 | 7,798,598 | +0.64(+1.07%) |
Feb 11, 2016 | 59.78 | 60.18 | 58.89 | 59.30 | 6,831,510 | -1.26(-2.08%) |
Feb 10, 2016 | 60.31 | 61.54 | 60.11 | 60.55 | 5,727,932 | +0.88(+1.48%) |
Feb 09, 2016 | 58.20 | 60.17 | 58.00 | 59.67 | 7,991,337 | +0.37(+0.62%) |
Feb 08, 2016 | 60.04 | 60.38 | 58.27 | 59.31 | 8,013,560 | -1.49(-2.46%) |
Feb 05, 2016 | 62.09 | 62.17 | 60.50 | 60.80 | 5,715,932 | -1.42(-2.28%) |
Feb 04, 2016 | 62.14 | 62.27 | 61.25 | 62.22 | 6,611,580 | +0.04(+0.07%) |
Feb 03, 2016 | 63.16 | 63.36 | 61.23 | 62.18 | 8,310,215 | -0.29(-0.47%) |
Feb 02, 2016 | 62.08 | 62.87 | 61.99 | 62.47 | 6,527,200 | -0.28(-0.44%) |