Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.88 | 65.22 | 63.57 | 64.91 | 7,003,335 | +0.79(+1.23%) |
Apr 28, 2016 | 62.63 | 65.52 | 62.57 | 64.12 | 7,797,320 | +0.52(+0.82%) |
Apr 27, 2016 | 62.09 | 63.81 | 62.06 | 63.60 | 6,716,392 | +1.56(+2.51%) |
Apr 26, 2016 | 62.42 | 62.52 | 61.59 | 62.05 | 4,800,334 | +0.02(+0.03%) |
Apr 25, 2016 | 61.82 | 62.12 | 61.50 | 62.03 | 3,718,625 | +0.41(+0.66%) |
Apr 22, 2016 | 63.19 | 63.27 | 60.71 | 61.62 | 5,804,738 | -1.57(-2.48%) |
Apr 21, 2016 | 62.72 | 64.13 | 62.72 | 63.19 | 4,834,445 | +0.34(+0.55%) |
Apr 20, 2016 | 62.22 | 63.34 | 61.93 | 62.84 | 5,513,817 | +0.05(+0.07%) |
Apr 19, 2016 | 62.62 | 63.74 | 62.40 | 62.80 | 5,874,936 | +0.25(+0.40%) |
Apr 18, 2016 | 62.78 | 62.80 | 61.75 | 62.55 | 5,391,015 | -0.35(-0.56%) |
Apr 15, 2016 | 62.87 | 63.51 | 62.76 | 62.90 | 4,772,993 | +0.07(+0.12%) |
Apr 14, 2016 | 62.65 | 63.11 | 62.29 | 62.83 | 4,669,294 | +0.19(+0.31%) |
Apr 13, 2016 | 62.86 | 62.97 | 62.40 | 62.63 | 3,748,676 | +0.27(+0.43%) |
Apr 12, 2016 | 62.17 | 62.58 | 61.96 | 62.36 | 3,654,656 | +0.20(+0.33%) |
Apr 11, 2016 | 61.82 | 63.04 | 61.73 | 62.16 | 7,033,481 | +0.51(+0.83%) |
Apr 08, 2016 | 61.12 | 61.70 | 60.88 | 61.65 | 10,120,371 | +0.96(+1.59%) |
Apr 07, 2016 | 61.02 | 61.15 | 60.29 | 60.69 | 4,564,308 | -0.56(-0.92%) |
Apr 06, 2016 | 61.19 | 61.41 | 60.60 | 61.25 | 3,788,922 | +0.28(+0.46%) |
Apr 05, 2016 | 61.01 | 61.21 | 60.44 | 60.97 | 6,247,220 | -0.48(-0.78%) |
Apr 04, 2016 | 62.17 | 62.38 | 61.27 | 61.46 | 5,969,786 | -0.71(-1.15%) |
Apr 01, 2016 | 62.49 | 63.04 | 61.59 | 62.17 | 19,629,606 | -3.75(-5.69%) |
Mar 31, 2016 | 66.30 | 66.51 | 65.77 | 65.92 | 4,976,191 | -0.34(-0.52%) |
Mar 30, 2016 | 66.12 | 66.47 | 65.22 | 66.26 | 2,551,251 | +0.79(+1.20%) |
Mar 29, 2016 | 65.73 | 66.17 | 65.44 | 65.47 | 5,084,687 | -0.59(-0.90%) |
Mar 28, 2016 | 64.92 | 66.53 | 64.83 | 66.07 | 7,376,764 | +2.50(+3.93%) |
Mar 24, 2016 | 63.92 | 63.57 | 63.57 | 63.57 | 6,073,244 | -0.89(-1.38%) |
Mar 23, 2016 | 65.34 | 65.60 | 64.08 | 64.46 | 7,675,288 | -1.22(-1.86%) |
Mar 22, 2016 | 65.65 | 66.01 | 64.83 | 65.68 | 7,756,200 | -1.28(-1.91%) |
Mar 21, 2016 | 67.20 | 67.47 | 66.51 | 66.96 | 14,754,930 | -0.80(-1.18%) |
Mar 18, 2016 | 67.24 | 68.43 | 66.91 | 67.75 | 14,610,458 | +1.26(+1.89%) |
Mar 17, 2016 | 65.73 | 66.51 | 65.33 | 66.49 | 4,908,657 | +0.52(+0.79%) |
Mar 16, 2016 | 64.81 | 66.39 | 64.71 | 65.97 | 3,652,938 | +0.77(+1.18%) |
Mar 15, 2016 | 64.88 | 65.78 | 64.84 | 65.21 | 4,327,462 | -0.48(-0.73%) |
Mar 14, 2016 | 65.80 | 66.03 | 64.77 | 65.69 | 9,665,743 | +1.89(+2.96%) |
Mar 11, 2016 | 63.87 | 64.06 | 63.34 | 63.80 | 2,027,957 | +0.86(+1.37%) |
Mar 10, 2016 | 63.66 | 64.03 | 61.79 | 62.94 | 2,463,368 | -0.58(-0.92%) |
Mar 09, 2016 | 63.66 | 63.69 | 63.06 | 63.52 | 2,466,160 | +0.17(+0.26%) |
Mar 08, 2016 | 63.81 | 64.32 | 63.14 | 63.35 | 4,710,219 | -1.05(-1.62%) |
Mar 07, 2016 | 63.45 | 64.40 | 63.30 | 64.40 | 2,961,220 | +0.52(+0.81%) |
Mar 04, 2016 | 63.72 | 64.08 | 63.34 | 63.88 | 1,974,833 | +0.28(+0.44%) |
Mar 03, 2016 | 63.50 | 63.91 | 63.03 | 63.60 | 2,527,823 | -0.14(-0.22%) |
Mar 02, 2016 | 63.50 | 63.90 | 63.10 | 63.74 | 2,951,238 | -0.09(-0.15%) |
Mar 01, 2016 | 63.28 | 64.07 | 63.25 | 63.84 | 3,688,615 | +0.72(+1.14%) |
Feb 29, 2016 | 63.28 | 63.76 | 62.68 | 63.11 | 5,291,031 | +0.00(+0.00%) |
Feb 26, 2016 | 63.87 | 63.90 | 62.79 | 63.11 | 3,198,308 | -0.14(-0.22%) |
Feb 25, 2016 | 62.57 | 63.28 | 61.84 | 63.25 | 4,574,311 | +1.18(+1.89%) |
Feb 24, 2016 | 60.79 | 62.29 | 60.22 | 62.08 | 4,039,235 | +0.70(+1.15%) |
Feb 23, 2016 | 61.59 | 61.92 | 61.17 | 61.37 | 3,257,011 | -0.25(-0.41%) |
Feb 22, 2016 | 61.09 | 62.22 | 60.63 | 61.62 | 5,789,578 | +1.00(+1.64%) |
Feb 19, 2016 | 59.51 | 60.72 | 59.28 | 60.63 | 3,898,449 | +0.71(+1.19%) |
Feb 18, 2016 | 59.14 | 60.60 | 59.05 | 59.92 | 8,637,596 | -1.61(-2.61%) |
Feb 17, 2016 | 60.65 | 62.63 | 60.65 | 61.52 | 5,317,363 | +1.49(+2.49%) |
Feb 16, 2016 | 59.30 | 60.47 | 59.03 | 60.03 | 5,978,765 | +1.16(+1.97%) |
Feb 12, 2016 | 57.26 | 58.86 | 58.86 | 58.86 | 4,022,855 | +2.04(+3.59%) |
Feb 11, 2016 | 55.82 | 57.37 | 55.45 | 56.82 | 5,199,909 | +0.19(+0.34%) |
Feb 10, 2016 | 56.86 | 57.98 | 56.45 | 56.63 | 3,875,292 | +0.56(+1.00%) |
Feb 09, 2016 | 54.44 | 56.86 | 54.44 | 56.07 | 5,756,439 | +1.23(+2.24%) |
Feb 08, 2016 | 54.98 | 55.17 | 53.41 | 54.84 | 5,544,977 | -0.53(-0.95%) |
Feb 05, 2016 | 55.99 | 56.01 | 54.55 | 55.37 | 4,014,260 | -0.65(-1.15%) |
Feb 04, 2016 | 54.69 | 56.19 | 54.33 | 56.01 | 4,694,691 | +1.22(+2.22%) |
Feb 03, 2016 | 54.58 | 55.11 | 53.23 | 54.79 | 3,858,436 | +0.30(+0.54%) |
Feb 02, 2016 | 55.73 | 56.06 | 54.43 | 54.50 | 4,258,500 | -2.17(-3.83%) |