Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.48 | 62.68 | 60.81 | 61.28 | 1,214,050 | -1.36(-2.17%) |
Apr 28, 2016 | 62.77 | 63.74 | 62.41 | 62.64 | 951,926 | -0.50(-0.79%) |
Apr 27, 2016 | 64.59 | 65.48 | 61.76 | 63.14 | 1,339,533 | -1.72(-2.65%) |
Apr 26, 2016 | 64.85 | 65.18 | 64.17 | 64.86 | 763,926 | +0.33(+0.52%) |
Apr 25, 2016 | 64.51 | 65.06 | 63.66 | 64.52 | 947,465 | +0.03(+0.05%) |
Apr 22, 2016 | 63.38 | 65.46 | 63.12 | 64.49 | 1,426,174 | +1.58(+2.52%) |
Apr 21, 2016 | 64.34 | 64.71 | 61.52 | 62.91 | 2,965,752 | -5.01(-7.38%) |
Apr 20, 2016 | 67.19 | 68.25 | 66.43 | 67.92 | 999,226 | +1.02(+1.52%) |
Apr 19, 2016 | 66.96 | 67.31 | 66.24 | 66.90 | 544,569 | +0.37(+0.55%) |
Apr 18, 2016 | 65.76 | 66.70 | 65.64 | 66.53 | 770,823 | +0.53(+0.81%) |
Apr 15, 2016 | 66.15 | 66.49 | 65.56 | 66.00 | 622,932 | -0.07(-0.11%) |
Apr 14, 2016 | 66.00 | 66.36 | 65.58 | 66.07 | 615,629 | +0.03(+0.05%) |
Apr 13, 2016 | 65.00 | 66.34 | 64.72 | 66.04 | 507,865 | +1.46(+2.27%) |
Apr 12, 2016 | 63.54 | 64.75 | 62.66 | 64.58 | 584,720 | +1.18(+1.86%) |
Apr 11, 2016 | 63.60 | 64.24 | 63.27 | 63.40 | 585,167 | +0.06(+0.09%) |
Apr 08, 2016 | 63.61 | 63.80 | 63.12 | 63.35 | 522,521 | +0.43(+0.68%) |
Apr 07, 2016 | 63.84 | 64.12 | 62.10 | 62.92 | 770,948 | -0.79(-1.24%) |
Apr 06, 2016 | 63.52 | 63.95 | 62.84 | 63.70 | 684,485 | +0.06(+0.09%) |
Apr 05, 2016 | 63.98 | 64.40 | 63.54 | 63.65 | 907,496 | -0.88(-1.36%) |
Apr 04, 2016 | 65.98 | 66.02 | 64.32 | 64.52 | 815,038 | -1.39(-2.11%) |
Apr 01, 2016 | 64.58 | 65.98 | 64.12 | 65.91 | 1,325,321 | +1.15(+1.77%) |
Mar 31, 2016 | 64.27 | 64.96 | 64.27 | 64.77 | 1,075,078 | +0.37(+0.57%) |
Mar 30, 2016 | 64.07 | 64.87 | 63.91 | 64.40 | 721,553 | +0.76(+1.20%) |
Mar 29, 2016 | 63.27 | 63.70 | 62.96 | 63.64 | 1,327,762 | +0.34(+0.54%) |
Mar 28, 2016 | 63.64 | 63.64 | 62.88 | 63.30 | 417,996 | -0.25(-0.39%) |
Mar 24, 2016 | 62.75 | 63.54 | 63.54 | 63.54 | 957,897 | +0.58(+0.92%) |
Mar 23, 2016 | 63.65 | 63.92 | 62.94 | 62.96 | 491,440 | -0.62(-0.98%) |
Mar 22, 2016 | 62.96 | 63.81 | 62.29 | 63.58 | 777,178 | +0.42(+0.67%) |
Mar 21, 2016 | 63.44 | 63.49 | 62.48 | 63.16 | 641,412 | -0.16(-0.25%) |
Mar 18, 2016 | 62.80 | 64.19 | 62.72 | 63.32 | 1,154,421 | +0.43(+0.68%) |
Mar 17, 2016 | 61.82 | 63.17 | 61.74 | 62.89 | 631,904 | +0.86(+1.38%) |
Mar 16, 2016 | 61.32 | 62.29 | 61.19 | 62.03 | 415,878 | +0.56(+0.92%) |
Mar 15, 2016 | 61.54 | 61.56 | 60.86 | 61.47 | 372,380 | -0.33(-0.53%) |
Mar 14, 2016 | 62.10 | 62.29 | 61.51 | 61.79 | 401,470 | -0.61(-0.98%) |
Mar 11, 2016 | 61.25 | 62.47 | 60.94 | 62.41 | 466,346 | +1.82(+3.01%) |
Mar 10, 2016 | 62.02 | 62.16 | 59.97 | 60.58 | 757,279 | -1.05(-1.70%) |
Mar 09, 2016 | 62.05 | 62.25 | 61.06 | 61.63 | 660,432 | -0.26(-0.42%) |
Mar 08, 2016 | 63.31 | 63.31 | 61.80 | 61.90 | 588,774 | -1.73(-2.73%) |
Mar 07, 2016 | 63.66 | 63.97 | 63.19 | 63.63 | 611,976 | -0.26(-0.41%) |
Mar 04, 2016 | 64.10 | 64.32 | 63.64 | 63.89 | 815,722 | +0.02(+0.02%) |
Mar 03, 2016 | 62.96 | 64.07 | 62.96 | 63.88 | 597,861 | +0.83(+1.31%) |
Mar 02, 2016 | 62.64 | 63.31 | 62.43 | 63.05 | 479,211 | +0.25(+0.39%) |
Mar 01, 2016 | 62.02 | 63.03 | 61.60 | 62.80 | 914,603 | +1.20(+1.95%) |
Feb 29, 2016 | 62.39 | 62.70 | 61.51 | 61.60 | 710,053 | -0.77(-1.24%) |
Feb 26, 2016 | 62.23 | 62.67 | 61.62 | 62.37 | 424,288 | +0.77(+1.25%) |
Feb 25, 2016 | 61.87 | 62.02 | 61.17 | 61.60 | 765,191 | -0.04(-0.06%) |
Feb 24, 2016 | 59.93 | 61.74 | 59.64 | 61.64 | 874,032 | +0.89(+1.47%) |
Feb 23, 2016 | 61.71 | 62.03 | 60.51 | 60.75 | 840,764 | -1.46(-2.34%) |
Feb 22, 2016 | 61.75 | 63.14 | 61.63 | 62.21 | 770,797 | +0.96(+1.57%) |
Feb 19, 2016 | 60.88 | 61.98 | 60.70 | 61.24 | 781,206 | -0.20(-0.32%) |
Feb 18, 2016 | 60.54 | 61.65 | 60.33 | 61.44 | 916,075 | +1.17(+1.94%) |
Feb 17, 2016 | 60.34 | 60.63 | 59.77 | 60.27 | 652,651 | +0.56(+0.93%) |
Feb 16, 2016 | 58.82 | 59.89 | 58.34 | 59.72 | 932,551 | +1.85(+3.20%) |
Feb 12, 2016 | 56.89 | 57.86 | 57.86 | 57.86 | 642,117 | +1.92(+3.43%) |
Feb 11, 2016 | 56.76 | 57.20 | 55.41 | 55.95 | 1,127,764 | -1.77(-3.06%) |
Feb 10, 2016 | 58.25 | 59.26 | 57.54 | 57.71 | 966,523 | -0.60(-1.04%) |
Feb 09, 2016 | 56.77 | 59.29 | 56.73 | 58.32 | 1,199,278 | +0.88(+1.52%) |
Feb 08, 2016 | 57.14 | 57.74 | 56.30 | 57.44 | 976,895 | -0.91(-1.57%) |
Feb 05, 2016 | 58.07 | 58.87 | 57.64 | 58.36 | 1,399,654 | +0.22(+0.38%) |
Feb 04, 2016 | 56.89 | 58.83 | 56.62 | 58.13 | 904,378 | +0.97(+1.70%) |
Feb 03, 2016 | 61.20 | 62.04 | 55.86 | 57.16 | 1,408,262 | -0.49(-0.86%) |
Feb 02, 2016 | 59.51 | 59.80 | 57.20 | 57.66 | 1,150,853 | -2.76(-4.57%) |