Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.23 | 63.25 | 62.70 | 63.09 | 2,161,784 | -0.16(-0.25%) |
Apr 28, 2016 | 63.59 | 63.84 | 63.12 | 63.25 | 1,577,048 | -0.72(-1.13%) |
Apr 27, 2016 | 63.73 | 64.16 | 63.24 | 63.97 | 1,402,904 | +0.18(+0.29%) |
Apr 26, 2016 | 63.72 | 64.07 | 63.37 | 63.78 | 2,065,263 | +0.28(+0.44%) |
Apr 25, 2016 | 63.49 | 63.66 | 62.85 | 63.50 | 2,399,198 | -0.19(-0.30%) |
Apr 22, 2016 | 63.75 | 64.63 | 63.48 | 63.69 | 2,371,109 | -0.19(-0.30%) |
Apr 21, 2016 | 63.56 | 64.14 | 63.44 | 63.88 | 2,565,651 | +0.46(+0.73%) |
Apr 20, 2016 | 64.15 | 64.15 | 63.04 | 63.42 | 2,994,687 | -1.01(-1.57%) |
Apr 19, 2016 | 64.19 | 65.35 | 63.92 | 64.43 | 4,039,113 | -0.39(-0.60%) |
Apr 18, 2016 | 63.75 | 65.04 | 63.66 | 64.82 | 3,020,107 | +0.72(+1.13%) |
Apr 15, 2016 | 63.59 | 64.16 | 63.44 | 64.10 | 1,959,361 | +0.43(+0.67%) |
Apr 14, 2016 | 63.70 | 63.82 | 63.31 | 63.67 | 3,118,743 | -0.52(-0.81%) |
Apr 13, 2016 | 64.30 | 64.46 | 63.59 | 64.19 | 2,768,726 | +0.06(+0.09%) |
Apr 12, 2016 | 63.37 | 64.23 | 63.22 | 64.13 | 1,531,366 | +0.77(+1.21%) |
Apr 11, 2016 | 63.50 | 64.05 | 63.30 | 63.36 | 1,647,982 | +0.14(+0.22%) |
Apr 08, 2016 | 63.52 | 63.61 | 63.04 | 63.22 | 1,114,906 | +0.18(+0.29%) |
Apr 07, 2016 | 63.42 | 63.61 | 62.90 | 63.04 | 1,766,593 | -0.83(-1.30%) |
Apr 06, 2016 | 63.47 | 63.93 | 63.35 | 63.87 | 1,488,346 | +0.52(+0.82%) |
Apr 05, 2016 | 63.69 | 63.77 | 63.22 | 63.35 | 1,709,445 | -0.43(-0.67%) |
Apr 04, 2016 | 63.75 | 64.09 | 63.46 | 63.78 | 2,265,387 | -0.02(-0.02%) |
Apr 01, 2016 | 62.57 | 63.94 | 62.49 | 63.79 | 2,634,676 | +0.51(+0.80%) |
Mar 31, 2016 | 63.42 | 64.04 | 63.11 | 63.28 | 2,210,240 | -0.07(-0.11%) |
Mar 30, 2016 | 63.10 | 63.76 | 62.93 | 63.35 | 2,292,570 | +0.40(+0.63%) |
Mar 29, 2016 | 62.50 | 63.09 | 62.29 | 62.96 | 1,524,140 | +0.46(+0.73%) |
Mar 28, 2016 | 61.88 | 62.74 | 61.76 | 62.50 | 2,127,282 | +0.65(+1.06%) |
Mar 24, 2016 | 61.56 | 61.85 | 61.85 | 61.85 | 1,560,615 | +0.04(+0.06%) |
Mar 23, 2016 | 62.02 | 62.32 | 61.58 | 61.81 | 2,250,608 | -0.04(-0.06%) |
Mar 22, 2016 | 61.70 | 62.29 | 61.50 | 61.85 | 1,561,538 | -0.11(-0.17%) |
Mar 21, 2016 | 61.34 | 62.15 | 61.23 | 61.95 | 1,790,288 | +0.38(+0.62%) |
Mar 18, 2016 | 61.27 | 61.85 | 61.23 | 61.57 | 2,954,396 | +0.40(+0.65%) |
Mar 17, 2016 | 60.71 | 61.41 | 60.64 | 61.18 | 2,092,497 | +0.59(+0.97%) |
Mar 16, 2016 | 59.76 | 60.71 | 59.49 | 60.59 | 1,196,227 | +0.61(+1.01%) |
Mar 15, 2016 | 59.55 | 60.21 | 59.47 | 59.98 | 1,607,662 | -0.06(-0.10%) |
Mar 14, 2016 | 59.74 | 60.22 | 59.11 | 60.04 | 981,201 | +0.02(+0.03%) |
Mar 11, 2016 | 59.52 | 60.27 | 59.48 | 60.03 | 2,112,637 | +1.04(+1.77%) |
Mar 10, 2016 | 59.32 | 59.72 | 58.66 | 58.99 | 2,063,966 | -0.04(-0.06%) |
Mar 09, 2016 | 59.50 | 59.52 | 58.66 | 59.03 | 1,740,322 | -0.17(-0.30%) |
Mar 08, 2016 | 59.25 | 59.60 | 58.87 | 59.20 | 1,739,523 | -0.49(-0.82%) |
Mar 07, 2016 | 59.19 | 59.78 | 58.90 | 59.69 | 1,902,426 | +0.18(+0.31%) |
Mar 04, 2016 | 59.29 | 59.66 | 58.85 | 59.50 | 2,779,078 | +0.28(+0.47%) |
Mar 03, 2016 | 59.33 | 59.49 | 58.36 | 59.22 | 5,350,032 | -0.02(-0.03%) |
Mar 02, 2016 | 59.47 | 59.79 | 58.91 | 59.24 | 2,954,056 | -0.45(-0.75%) |
Mar 01, 2016 | 59.41 | 59.86 | 59.14 | 59.69 | 2,595,676 | +0.90(+1.53%) |
Feb 29, 2016 | 58.72 | 59.45 | 58.64 | 58.79 | 2,715,282 | +0.15(+0.26%) |
Feb 26, 2016 | 58.93 | 59.12 | 58.44 | 58.64 | 1,623,644 | -0.08(-0.13%) |
Feb 25, 2016 | 58.23 | 58.82 | 57.65 | 58.71 | 2,643,287 | +0.61(+1.05%) |
Feb 24, 2016 | 57.36 | 58.19 | 56.97 | 58.10 | 2,530,093 | +0.06(+0.10%) |
Feb 23, 2016 | 58.20 | 58.66 | 57.96 | 58.04 | 1,788,042 | -0.23(-0.39%) |
Feb 22, 2016 | 57.81 | 58.63 | 57.65 | 58.27 | 1,775,794 | +0.45(+0.78%) |
Feb 19, 2016 | 57.41 | 57.81 | 56.97 | 57.81 | 1,940,625 | +0.39(+0.67%) |
Feb 18, 2016 | 56.96 | 57.81 | 56.85 | 57.43 | 2,695,266 | +0.42(+0.73%) |
Feb 17, 2016 | 57.57 | 57.82 | 56.74 | 57.01 | 2,744,077 | -0.22(-0.38%) |
Feb 16, 2016 | 55.95 | 57.39 | 55.27 | 57.23 | 2,798,404 | +1.81(+3.27%) |
Feb 12, 2016 | 54.87 | 55.42 | 55.42 | 55.42 | 2,346,349 | +1.10(+2.03%) |
Feb 11, 2016 | 54.77 | 55.44 | 53.83 | 54.31 | 3,869,332 | -1.19(-2.15%) |
Feb 10, 2016 | 54.69 | 56.49 | 54.51 | 55.51 | 5,113,298 | +1.40(+2.58%) |
Feb 09, 2016 | 52.67 | 55.02 | 52.67 | 54.11 | 6,327,339 | +1.44(+2.73%) |
Feb 08, 2016 | 53.07 | 53.20 | 51.41 | 52.67 | 4,912,093 | -1.13(-2.09%) |
Feb 05, 2016 | 54.84 | 54.97 | 53.56 | 53.80 | 3,506,478 | -1.09(-1.98%) |
Feb 04, 2016 | 54.78 | 55.74 | 54.45 | 54.89 | 2,594,985 | +0.14(+0.25%) |
Feb 03, 2016 | 55.05 | 55.33 | 54.23 | 54.75 | 2,316,787 | +0.08(+0.14%) |
Feb 02, 2016 | 55.21 | 55.32 | 54.56 | 54.68 | 2,091,717 | -1.19(-2.14%) |