Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.93 | 57.21 | 55.19 | 55.84 | 3,341,480 | -1.18(-2.07%) |
Apr 28, 2016 | 59.05 | 59.41 | 56.88 | 57.02 | 6,928,560 | -5.01(-8.08%) |
Apr 27, 2016 | 61.11 | 62.14 | 61.03 | 62.03 | 2,937,416 | +0.79(+1.29%) |
Apr 26, 2016 | 60.60 | 61.34 | 60.46 | 61.24 | 1,369,653 | +0.85(+1.41%) |
Apr 25, 2016 | 61.16 | 61.34 | 60.18 | 60.39 | 1,475,570 | -1.15(-1.87%) |
Apr 22, 2016 | 62.23 | 62.77 | 61.23 | 61.54 | 1,475,607 | -0.40(-0.65%) |
Apr 21, 2016 | 61.80 | 62.69 | 61.66 | 61.94 | 1,481,917 | +0.22(+0.36%) |
Apr 20, 2016 | 60.41 | 62.60 | 60.02 | 61.72 | 1,901,279 | +1.20(+1.98%) |
Apr 19, 2016 | 60.59 | 61.49 | 60.17 | 60.52 | 1,280,743 | +0.16(+0.27%) |
Apr 18, 2016 | 59.43 | 60.69 | 59.00 | 60.36 | 1,209,641 | +0.77(+1.29%) |
Apr 15, 2016 | 60.33 | 60.94 | 59.27 | 59.59 | 1,692,934 | -0.83(-1.37%) |
Apr 14, 2016 | 61.58 | 61.62 | 60.38 | 60.42 | 1,801,817 | -1.23(-2.00%) |
Apr 13, 2016 | 61.25 | 63.09 | 61.04 | 61.65 | 2,624,000 | +1.31(+2.17%) |
Apr 12, 2016 | 59.93 | 60.85 | 59.50 | 60.34 | 1,488,069 | +0.38(+0.63%) |
Apr 11, 2016 | 61.00 | 61.21 | 59.63 | 59.96 | 2,362,830 | -0.67(-1.11%) |
Apr 08, 2016 | 61.95 | 62.14 | 60.27 | 60.63 | 2,148,286 | -0.63(-1.03%) |
Apr 07, 2016 | 62.43 | 62.80 | 60.76 | 61.26 | 2,425,236 | -1.50(-2.39%) |
Apr 06, 2016 | 62.92 | 63.59 | 61.47 | 62.76 | 3,187,846 | +0.34(+0.54%) |
Apr 05, 2016 | 65.23 | 65.97 | 62.30 | 62.42 | 4,832,280 | -4.82(-7.17%) |
Apr 04, 2016 | 67.36 | 69.01 | 67.09 | 67.24 | 1,578,302 | -0.24(-0.36%) |
Apr 01, 2016 | 67.88 | 68.47 | 66.78 | 67.48 | 1,794,893 | -0.99(-1.45%) |
Mar 31, 2016 | 68.73 | 69.64 | 68.40 | 68.47 | 1,392,925 | -0.50(-0.72%) |
Mar 30, 2016 | 69.88 | 70.28 | 68.91 | 68.97 | 1,268,482 | -0.33(-0.48%) |
Mar 29, 2016 | 68.15 | 69.72 | 67.76 | 69.30 | 1,261,047 | +0.90(+1.32%) |
Mar 28, 2016 | 68.55 | 69.30 | 67.53 | 68.40 | 1,335,381 | -0.06(-0.09%) |
Mar 24, 2016 | 67.98 | 68.46 | 68.46 | 68.46 | 1,512,000 | +0.23(+0.34%) |
Mar 23, 2016 | 71.25 | 71.30 | 68.14 | 68.23 | 1,924,953 | -3.06(-4.29%) |
Mar 22, 2016 | 70.62 | 71.57 | 70.23 | 71.29 | 1,368,996 | +0.05(+0.07%) |
Mar 21, 2016 | 72.21 | 72.62 | 71.04 | 71.24 | 1,599,064 | -1.20(-1.66%) |
Mar 18, 2016 | 73.43 | 74.29 | 72.30 | 72.44 | 2,284,795 | -0.77(-1.05%) |
Mar 17, 2016 | 72.39 | 73.53 | 71.70 | 73.21 | 1,635,269 | +1.15(+1.60%) |
Mar 16, 2016 | 70.15 | 73.19 | 70.03 | 72.06 | 2,329,894 | +1.28(+1.81%) |
Mar 15, 2016 | 70.25 | 70.99 | 69.86 | 70.78 | 1,283,213 | -0.11(-0.16%) |
Mar 14, 2016 | 70.35 | 71.18 | 69.60 | 70.89 | 1,303,822 | +0.57(+0.81%) |
Mar 11, 2016 | 70.00 | 70.56 | 68.51 | 70.32 | 1,861,705 | +1.07(+1.55%) |
Mar 10, 2016 | 68.32 | 69.53 | 67.81 | 69.25 | 1,666,087 | +0.76(+1.11%) |
Mar 09, 2016 | 67.29 | 68.75 | 66.71 | 68.49 | 1,565,406 | +1.62(+2.42%) |
Mar 08, 2016 | 68.45 | 69.17 | 66.58 | 66.87 | 1,725,180 | -2.31(-3.34%) |
Mar 07, 2016 | 69.17 | 70.49 | 68.35 | 69.18 | 1,358,070 | -0.34(-0.49%) |
Mar 04, 2016 | 70.16 | 70.50 | 68.71 | 69.52 | 1,926,540 | -0.19(-0.27%) |
Mar 03, 2016 | 69.58 | 70.50 | 68.66 | 69.71 | 1,706,355 | +0.57(+0.82%) |
Mar 02, 2016 | 68.95 | 70.60 | 68.53 | 69.14 | 2,036,594 | +0.12(+0.17%) |
Mar 01, 2016 | 71.36 | 71.41 | 68.37 | 69.02 | 3,347,769 | -2.85(-3.97%) |
Feb 29, 2016 | 70.28 | 73.71 | 70.02 | 71.87 | 3,395,259 | +1.62(+2.31%) |
Feb 26, 2016 | 72.25 | 73.37 | 69.88 | 70.25 | 3,541,729 | -2.00(-2.77%) |
Feb 25, 2016 | 69.33 | 72.52 | 68.54 | 72.25 | 5,104,346 | +2.80(+4.03%) |
Feb 24, 2016 | 63.96 | 70.57 | 63.95 | 69.45 | 7,955,401 | +7.66(+12.40%) |
Feb 23, 2016 | 63.80 | 64.56 | 61.27 | 61.79 | 3,244,686 | -2.44(-3.80%) |
Feb 22, 2016 | 63.56 | 65.56 | 63.45 | 64.23 | 2,374,449 | +1.47(+2.34%) |
Feb 19, 2016 | 63.03 | 63.50 | 61.44 | 62.76 | 1,721,566 | -0.78(-1.23%) |
Feb 18, 2016 | 64.29 | 64.83 | 62.52 | 63.54 | 1,803,568 | +0.07(+0.11%) |
Feb 17, 2016 | 63.70 | 64.19 | 62.17 | 63.47 | 2,212,410 | +0.42(+0.67%) |
Feb 16, 2016 | 61.98 | 63.31 | 61.66 | 63.05 | 1,648,725 | +2.06(+3.38%) |
Feb 12, 2016 | 62.30 | 60.99 | 60.99 | 60.99 | 2,939,900 | -0.37(-0.60%) |
Feb 11, 2016 | 63.00 | 64.07 | 60.10 | 61.36 | 3,051,960 | -3.05(-4.74%) |
Feb 10, 2016 | 64.66 | 65.72 | 63.79 | 64.41 | 2,386,178 | -2.07(-3.11%) |
Feb 09, 2016 | 63.03 | 66.85 | 62.54 | 66.48 | 2,388,264 | +2.30(+3.58%) |
Feb 08, 2016 | 63.50 | 65.07 | 62.96 | 64.18 | 2,133,231 | -0.89(-1.37%) |
Feb 05, 2016 | 66.71 | 66.88 | 64.86 | 65.07 | 1,656,908 | -2.13(-3.17%) |
Feb 04, 2016 | 66.39 | 68.49 | 66.05 | 67.20 | 1,672,840 | +0.71(+1.07%) |
Feb 03, 2016 | 66.94 | 67.15 | 64.10 | 66.49 | 1,759,878 | +0.36(+0.54%) |
Feb 02, 2016 | 68.05 | 68.74 | 65.62 | 66.13 | 1,967,459 | -3.00(-4.34%) |