Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.69 | 63.29 | 59.70 | 60.41 | 9,918,633 | -4.18(-6.47%) |
Apr 28, 2016 | 65.00 | 65.52 | 64.25 | 64.58 | 4,130,876 | -0.85(-1.30%) |
Apr 27, 2016 | 65.36 | 65.70 | 64.75 | 65.44 | 3,332,602 | +0.40(+0.62%) |
Apr 26, 2016 | 65.07 | 65.36 | 64.61 | 65.03 | 2,250,046 | +0.35(+0.53%) |
Apr 25, 2016 | 64.67 | 64.92 | 63.92 | 64.69 | 2,352,520 | -0.04(-0.06%) |
Apr 22, 2016 | 64.47 | 65.08 | 64.28 | 64.72 | 2,771,555 | +0.43(+0.66%) |
Apr 21, 2016 | 63.89 | 64.48 | 63.32 | 64.30 | 3,086,568 | +0.52(+0.82%) |
Apr 20, 2016 | 63.20 | 64.16 | 62.39 | 63.77 | 3,186,660 | +0.20(+0.31%) |
Apr 19, 2016 | 63.06 | 63.64 | 62.74 | 63.58 | 2,631,322 | +0.57(+0.90%) |
Apr 18, 2016 | 62.42 | 63.07 | 61.73 | 63.01 | 3,336,598 | +0.59(+0.94%) |
Apr 15, 2016 | 63.75 | 63.75 | 62.42 | 62.42 | 3,701,908 | -1.52(-2.38%) |
Apr 14, 2016 | 64.08 | 64.47 | 63.68 | 63.94 | 2,358,879 | -0.07(-0.10%) |
Apr 13, 2016 | 63.62 | 64.08 | 63.12 | 64.01 | 2,839,481 | +0.76(+1.20%) |
Apr 12, 2016 | 62.29 | 63.33 | 61.84 | 63.25 | 3,517,244 | +1.03(+1.66%) |
Apr 11, 2016 | 63.64 | 63.89 | 62.21 | 62.22 | 2,933,586 | -1.09(-1.72%) |
Apr 08, 2016 | 63.12 | 63.86 | 62.73 | 63.31 | 3,726,322 | +1.14(+1.83%) |
Apr 07, 2016 | 62.24 | 62.55 | 61.67 | 62.17 | 2,381,279 | -0.38(-0.60%) |
Apr 06, 2016 | 62.79 | 62.99 | 61.25 | 62.55 | 4,311,660 | +0.15(+0.25%) |
Apr 05, 2016 | 62.59 | 63.04 | 61.95 | 62.39 | 2,890,024 | -0.68(-1.07%) |
Apr 04, 2016 | 63.05 | 63.75 | 62.74 | 63.07 | 2,470,393 | +0.04(+0.07%) |
Apr 01, 2016 | 62.97 | 63.24 | 62.44 | 63.02 | 3,587,359 | -0.68(-1.06%) |
Mar 31, 2016 | 64.20 | 64.60 | 63.42 | 63.70 | 3,820,376 | -0.76(-1.18%) |
Mar 30, 2016 | 64.88 | 65.19 | 63.99 | 64.46 | 2,515,892 | +0.14(+0.22%) |
Mar 29, 2016 | 63.86 | 64.54 | 63.28 | 64.32 | 2,684,098 | -0.04(-0.07%) |
Mar 28, 2016 | 64.64 | 64.83 | 64.05 | 64.36 | 2,832,077 | -0.42(-0.65%) |
Mar 24, 2016 | 63.98 | 64.78 | 64.78 | 64.78 | 3,462,571 | -0.04(-0.07%) |
Mar 23, 2016 | 66.17 | 66.17 | 64.65 | 64.83 | 2,735,555 | -1.50(-2.26%) |
Mar 22, 2016 | 65.93 | 66.85 | 65.50 | 66.33 | 2,951,540 | +0.35(+0.52%) |
Mar 21, 2016 | 65.58 | 66.18 | 65.56 | 65.98 | 2,949,943 | +0.21(+0.31%) |
Mar 18, 2016 | 65.33 | 65.95 | 64.83 | 65.78 | 7,337,863 | +0.76(+1.17%) |
Mar 17, 2016 | 64.75 | 65.22 | 63.59 | 65.02 | 3,348,596 | +0.60(+0.92%) |
Mar 16, 2016 | 63.73 | 64.67 | 63.54 | 64.42 | 3,196,853 | +0.71(+1.12%) |
Mar 15, 2016 | 62.53 | 63.76 | 62.46 | 63.71 | 3,002,545 | +0.31(+0.49%) |
Mar 14, 2016 | 63.02 | 63.64 | 62.74 | 63.40 | 2,757,510 | -0.18(-0.29%) |
Mar 11, 2016 | 63.45 | 63.80 | 62.61 | 63.58 | 3,962,002 | +0.74(+1.17%) |
Mar 10, 2016 | 63.32 | 63.32 | 61.88 | 62.85 | 3,350,091 | -0.49(-0.77%) |
Mar 09, 2016 | 62.91 | 64.17 | 62.68 | 63.33 | 4,182,283 | +0.95(+1.52%) |
Mar 08, 2016 | 63.92 | 64.55 | 62.35 | 62.38 | 4,773,114 | -1.92(-2.99%) |
Mar 07, 2016 | 62.81 | 64.61 | 62.58 | 64.30 | 5,085,945 | +1.20(+1.90%) |
Mar 04, 2016 | 63.64 | 63.71 | 62.41 | 63.11 | 3,929,836 | -0.23(-0.36%) |
Mar 03, 2016 | 62.49 | 63.69 | 62.20 | 63.33 | 5,207,940 | +1.12(+1.80%) |
Mar 02, 2016 | 61.17 | 62.27 | 60.94 | 62.22 | 4,873,748 | +0.85(+1.39%) |
Mar 01, 2016 | 58.86 | 61.64 | 58.63 | 61.36 | 8,194,082 | +2.96(+5.06%) |
Feb 29, 2016 | 58.41 | 59.13 | 58.07 | 58.40 | 4,221,936 | +0.21(+0.37%) |
Feb 26, 2016 | 58.50 | 58.99 | 58.06 | 58.19 | 3,384,840 | +0.25(+0.43%) |
Feb 25, 2016 | 58.30 | 58.36 | 57.10 | 57.94 | 4,481,932 | -0.24(-0.42%) |
Feb 24, 2016 | 57.03 | 58.23 | 56.90 | 58.18 | 4,978,540 | +0.39(+0.67%) |
Feb 23, 2016 | 59.15 | 59.27 | 57.77 | 57.79 | 4,516,946 | -1.70(-2.86%) |
Feb 22, 2016 | 58.92 | 59.90 | 58.93 | 59.49 | 4,455,594 | +0.57(+0.97%) |
Feb 19, 2016 | 57.93 | 58.99 | 57.67 | 58.92 | 4,313,710 | +0.48(+0.82%) |
Feb 18, 2016 | 59.84 | 60.14 | 58.04 | 58.44 | 6,264,995 | -0.85(-1.43%) |
Feb 17, 2016 | 58.18 | 59.51 | 58.03 | 59.29 | 6,069,124 | +1.72(+2.99%) |
Feb 16, 2016 | 56.47 | 57.59 | 55.80 | 57.57 | 7,732,401 | +2.24(+4.06%) |
Feb 12, 2016 | 54.44 | 55.32 | 55.32 | 55.32 | 5,733,163 | +1.69(+3.16%) |
Feb 11, 2016 | 54.09 | 55.20 | 52.78 | 53.63 | 10,494,454 | -1.35(-2.45%) |
Feb 10, 2016 | 55.51 | 56.30 | 54.52 | 54.98 | 7,795,410 | -0.11(-0.20%) |
Feb 09, 2016 | 55.33 | 55.95 | 54.52 | 55.09 | 5,954,881 | -0.61(-1.10%) |
Feb 08, 2016 | 57.20 | 57.20 | 53.52 | 55.70 | 10,928,205 | -1.50(-2.62%) |
Feb 05, 2016 | 58.15 | 58.77 | 56.94 | 57.20 | 6,368,677 | -1.13(-1.94%) |
Feb 04, 2016 | 57.75 | 59.09 | 57.39 | 58.33 | 7,747,761 | +0.57(+0.99%) |
Feb 03, 2016 | 58.06 | 58.37 | 56.05 | 57.76 | 10,047,825 | +0.44(+0.76%) |
Feb 02, 2016 | 57.38 | 58.01 | 56.81 | 57.32 | 5,882,596 | -0.72(-1.23%) |