Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.88 | 65.56 | 64.71 | 65.30 | 2,463,586 | +0.21(+0.32%) |
Apr 28, 2016 | 65.52 | 66.18 | 64.94 | 65.09 | 1,857,718 | -0.73(-1.11%) |
Apr 27, 2016 | 65.32 | 66.06 | 65.05 | 65.82 | 2,241,708 | +0.67(+1.02%) |
Apr 26, 2016 | 66.81 | 67.23 | 64.82 | 65.15 | 4,113,448 | +1.35(+2.12%) |
Apr 25, 2016 | 63.83 | 64.06 | 63.23 | 63.79 | 2,085,543 | -0.41(-0.64%) |
Apr 22, 2016 | 63.48 | 64.23 | 63.33 | 64.20 | 1,395,529 | +0.91(+1.43%) |
Apr 21, 2016 | 63.47 | 64.07 | 63.18 | 63.30 | 1,109,261 | -0.09(-0.14%) |
Apr 20, 2016 | 63.69 | 63.86 | 63.19 | 63.39 | 1,398,918 | -0.26(-0.41%) |
Apr 19, 2016 | 64.16 | 64.26 | 63.37 | 63.64 | 1,252,776 | -0.02(-0.03%) |
Apr 18, 2016 | 63.18 | 63.85 | 63.12 | 63.66 | 1,102,983 | +0.13(+0.20%) |
Apr 15, 2016 | 63.49 | 63.85 | 63.17 | 63.53 | 919,757 | +0.09(+0.14%) |
Apr 14, 2016 | 63.69 | 63.69 | 62.94 | 63.45 | 1,506,928 | +0.35(+0.55%) |
Apr 13, 2016 | 61.73 | 63.24 | 61.46 | 63.10 | 1,739,662 | +1.87(+3.06%) |
Apr 12, 2016 | 60.54 | 61.43 | 60.54 | 61.22 | 1,319,785 | +0.80(+1.32%) |
Apr 11, 2016 | 60.34 | 61.05 | 60.17 | 60.43 | 1,816,101 | +0.30(+0.50%) |
Apr 08, 2016 | 59.91 | 61.00 | 59.87 | 60.13 | 1,821,349 | +0.75(+1.26%) |
Apr 07, 2016 | 59.41 | 60.06 | 59.14 | 59.38 | 1,394,180 | -0.28(-0.47%) |
Apr 06, 2016 | 60.08 | 60.08 | 58.95 | 59.66 | 1,651,207 | -0.27(-0.45%) |
Apr 05, 2016 | 60.55 | 60.64 | 59.79 | 59.93 | 2,526,530 | -1.28(-2.08%) |
Apr 04, 2016 | 61.73 | 61.81 | 61.06 | 61.20 | 1,630,560 | -0.65(-1.05%) |
Apr 01, 2016 | 61.06 | 61.98 | 60.65 | 61.85 | 1,877,746 | +0.07(+0.11%) |
Mar 31, 2016 | 61.82 | 62.00 | 61.53 | 61.78 | 1,727,049 | -0.06(-0.10%) |
Mar 30, 2016 | 62.12 | 62.25 | 61.54 | 61.84 | 1,762,359 | +0.00(+0.00%) |
Mar 29, 2016 | 60.78 | 62.00 | 60.33 | 61.84 | 2,221,437 | +0.79(+1.29%) |
Mar 28, 2016 | 60.30 | 61.10 | 60.14 | 61.05 | 1,966,700 | +0.00(+0.00%) |
Mar 24, 2016 | 60.53 | 61.05 | 61.05 | 61.05 | 1,818,604 | -0.13(-0.21%) |
Mar 23, 2016 | 61.27 | 61.46 | 60.59 | 61.18 | 1,931,631 | -0.16(-0.26%) |
Mar 22, 2016 | 61.26 | 61.74 | 61.07 | 61.34 | 2,095,698 | -0.38(-0.61%) |
Mar 21, 2016 | 61.08 | 61.73 | 60.93 | 61.72 | 2,315,026 | +0.26(+0.42%) |
Mar 18, 2016 | 60.83 | 61.57 | 60.52 | 61.46 | 4,148,267 | +0.69(+1.13%) |
Mar 17, 2016 | 58.99 | 60.79 | 58.86 | 60.78 | 3,419,606 | +1.77(+3.01%) |
Mar 16, 2016 | 58.42 | 59.17 | 58.04 | 59.00 | 1,645,349 | +0.58(+0.99%) |
Mar 15, 2016 | 58.46 | 58.46 | 57.68 | 58.42 | 1,883,072 | -0.46(-0.78%) |
Mar 14, 2016 | 59.29 | 59.37 | 58.64 | 58.88 | 1,797,428 | +0.31(+0.53%) |
Mar 11, 2016 | 57.93 | 58.74 | 57.84 | 58.57 | 1,908,533 | +1.38(+2.40%) |
Mar 10, 2016 | 57.31 | 57.50 | 56.52 | 57.20 | 2,354,164 | +0.10(+0.17%) |
Mar 09, 2016 | 57.01 | 57.34 | 56.77 | 57.10 | 1,389,086 | +0.11(+0.19%) |
Mar 08, 2016 | 57.79 | 57.96 | 56.68 | 56.99 | 2,274,239 | -1.11(-1.90%) |
Mar 07, 2016 | 57.31 | 58.56 | 57.31 | 58.09 | 2,504,889 | +0.88(+1.53%) |
Mar 04, 2016 | 57.18 | 57.69 | 56.74 | 57.22 | 1,946,548 | -0.14(-0.24%) |
Mar 03, 2016 | 56.94 | 57.85 | 56.85 | 57.36 | 1,750,575 | +0.34(+0.59%) |
Mar 02, 2016 | 56.54 | 57.02 | 56.40 | 57.02 | 1,683,477 | +0.13(+0.23%) |
Mar 01, 2016 | 55.97 | 57.07 | 55.31 | 56.89 | 2,269,161 | +1.53(+2.77%) |
Feb 29, 2016 | 56.38 | 56.53 | 55.33 | 55.36 | 2,719,059 | -0.99(-1.75%) |
Feb 26, 2016 | 56.54 | 56.79 | 55.84 | 56.34 | 2,430,437 | +0.06(+0.11%) |
Feb 25, 2016 | 55.36 | 56.28 | 54.85 | 56.28 | 2,695,587 | +1.04(+1.88%) |
Feb 24, 2016 | 52.52 | 55.42 | 52.12 | 55.25 | 4,911,633 | +2.02(+3.80%) |
Feb 23, 2016 | 53.45 | 54.66 | 53.13 | 53.22 | 2,628,812 | -0.28(-0.52%) |
Feb 22, 2016 | 51.83 | 53.56 | 52.11 | 53.50 | 2,194,056 | +1.67(+3.23%) |
Feb 19, 2016 | 51.88 | 51.88 | 51.13 | 51.83 | 1,392,281 | -0.08(-0.15%) |
Feb 18, 2016 | 52.44 | 52.59 | 51.73 | 51.91 | 2,153,164 | -0.35(-0.67%) |
Feb 17, 2016 | 52.16 | 53.34 | 51.92 | 52.26 | 3,007,098 | +0.71(+1.37%) |
Feb 16, 2016 | 51.80 | 51.80 | 50.79 | 51.55 | 3,233,837 | +0.42(+0.82%) |
Feb 12, 2016 | 49.45 | 51.13 | 51.13 | 51.13 | 6,531,379 | +2.32(+4.76%) |
Feb 11, 2016 | 48.45 | 49.43 | 48.14 | 48.81 | 2,148,099 | -0.56(-1.13%) |
Feb 10, 2016 | 49.73 | 50.38 | 49.25 | 49.37 | 2,375,049 | -0.60(-1.20%) |
Feb 09, 2016 | 50.30 | 51.36 | 49.11 | 49.97 | 3,832,488 | +0.69(+1.39%) |
Feb 08, 2016 | 50.04 | 50.12 | 48.78 | 49.28 | 3,430,174 | -1.87(-3.66%) |
Feb 05, 2016 | 51.11 | 51.88 | 50.73 | 51.15 | 3,164,008 | +0.04(+0.08%) |
Feb 04, 2016 | 49.60 | 51.73 | 49.51 | 51.11 | 2,800,344 | +1.34(+2.70%) |
Feb 03, 2016 | 48.85 | 50.10 | 48.06 | 49.77 | 3,207,380 | +1.15(+2.36%) |
Feb 02, 2016 | 50.07 | 50.07 | 48.31 | 48.62 | 3,292,970 | -2.10(-4.14%) |