Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.17 | 62.77 | 59.21 | 59.91 | 10,000,183 | -4.14(-6.47%) |
Apr 28, 2016 | 64.47 | 64.98 | 63.73 | 64.06 | 4,164,840 | -0.85(-1.30%) |
Apr 27, 2016 | 64.83 | 65.17 | 64.22 | 64.90 | 3,360,002 | +0.40(+0.62%) |
Apr 26, 2016 | 64.54 | 64.83 | 64.08 | 64.50 | 2,268,546 | +0.34(+0.53%) |
Apr 25, 2016 | 64.14 | 64.39 | 63.40 | 64.16 | 2,371,862 | -0.04(-0.06%) |
Apr 22, 2016 | 63.95 | 64.55 | 63.76 | 64.20 | 2,794,342 | +0.42(+0.66%) |
Apr 21, 2016 | 63.36 | 63.96 | 62.81 | 63.77 | 3,111,946 | +0.52(+0.82%) |
Apr 20, 2016 | 62.69 | 63.63 | 61.88 | 63.25 | 3,212,860 | +0.20(+0.31%) |
Apr 19, 2016 | 62.55 | 63.12 | 62.23 | 63.06 | 2,652,956 | +0.56(+0.90%) |
Apr 18, 2016 | 61.91 | 62.55 | 61.23 | 62.50 | 3,364,032 | +0.58(+0.94%) |
Apr 15, 2016 | 63.23 | 63.23 | 61.91 | 61.91 | 3,732,344 | -1.51(-2.38%) |
Apr 14, 2016 | 63.56 | 63.94 | 63.16 | 63.42 | 2,378,274 | -0.07(-0.10%) |
Apr 13, 2016 | 63.10 | 63.55 | 62.61 | 63.49 | 2,862,827 | +0.75(+1.20%) |
Apr 12, 2016 | 61.78 | 62.82 | 61.34 | 62.74 | 3,546,162 | +1.02(+1.66%) |
Apr 11, 2016 | 63.12 | 63.37 | 61.70 | 61.72 | 2,957,706 | -1.08(-1.72%) |
Apr 08, 2016 | 62.61 | 63.34 | 62.22 | 62.80 | 3,756,960 | +1.13(+1.83%) |
Apr 07, 2016 | 61.73 | 62.04 | 61.17 | 61.66 | 2,400,858 | -0.37(-0.60%) |
Apr 06, 2016 | 62.28 | 62.47 | 60.75 | 62.04 | 4,347,111 | +0.15(+0.25%) |
Apr 05, 2016 | 62.08 | 62.53 | 61.45 | 61.88 | 2,913,786 | -0.67(-1.07%) |
Apr 04, 2016 | 62.53 | 63.23 | 62.23 | 62.55 | 2,490,704 | +0.04(+0.07%) |
Apr 01, 2016 | 62.46 | 62.72 | 61.93 | 62.51 | 3,616,854 | -0.67(-1.06%) |
Mar 31, 2016 | 63.68 | 64.07 | 62.90 | 63.18 | 3,851,786 | -0.75(-1.18%) |
Mar 30, 2016 | 64.35 | 64.66 | 63.47 | 63.93 | 2,536,577 | +0.14(+0.22%) |
Mar 29, 2016 | 63.34 | 64.01 | 62.77 | 63.79 | 2,706,167 | -0.04(-0.07%) |
Mar 28, 2016 | 64.12 | 64.31 | 63.53 | 63.84 | 2,855,362 | -0.42(-0.65%) |
Mar 24, 2016 | 63.46 | 64.25 | 64.25 | 64.25 | 3,491,040 | -0.04(-0.07%) |
Mar 23, 2016 | 65.63 | 65.63 | 64.12 | 64.30 | 2,758,046 | -1.49(-2.26%) |
Mar 22, 2016 | 65.39 | 66.30 | 64.96 | 65.79 | 2,975,807 | +0.34(+0.52%) |
Mar 21, 2016 | 65.05 | 65.64 | 65.02 | 65.44 | 2,974,197 | +0.20(+0.31%) |
Mar 18, 2016 | 64.79 | 65.41 | 64.31 | 65.24 | 7,398,195 | +0.75(+1.17%) |
Mar 17, 2016 | 64.22 | 64.69 | 63.07 | 64.49 | 3,376,128 | +0.59(+0.92%) |
Mar 16, 2016 | 63.21 | 64.14 | 63.02 | 63.90 | 3,223,137 | +0.71(+1.12%) |
Mar 15, 2016 | 62.02 | 63.24 | 61.95 | 63.19 | 3,027,232 | +0.31(+0.49%) |
Mar 14, 2016 | 62.51 | 63.12 | 62.23 | 62.88 | 2,780,182 | -0.18(-0.29%) |
Mar 11, 2016 | 62.93 | 63.28 | 62.10 | 63.07 | 3,994,577 | +0.73(+1.17%) |
Mar 10, 2016 | 62.80 | 62.80 | 61.38 | 62.34 | 3,377,635 | -0.48(-0.77%) |
Mar 09, 2016 | 62.40 | 63.65 | 62.17 | 62.82 | 4,216,669 | +0.94(+1.52%) |
Mar 08, 2016 | 63.40 | 64.03 | 61.84 | 61.88 | 4,812,358 | -1.90(-2.99%) |
Mar 07, 2016 | 62.30 | 64.09 | 62.07 | 63.78 | 5,127,762 | +1.19(+1.90%) |
Mar 04, 2016 | 63.12 | 63.19 | 61.91 | 62.59 | 3,962,146 | -0.23(-0.36%) |
Mar 03, 2016 | 61.98 | 63.17 | 61.69 | 62.82 | 5,250,759 | +1.11(+1.80%) |
Mar 02, 2016 | 60.67 | 61.76 | 60.45 | 61.71 | 4,913,819 | +0.85(+1.39%) |
Mar 01, 2016 | 58.38 | 61.14 | 58.15 | 60.86 | 8,261,453 | +2.93(+5.06%) |
Feb 29, 2016 | 57.94 | 58.65 | 57.59 | 57.93 | 4,256,649 | +0.21(+0.37%) |
Feb 26, 2016 | 58.02 | 58.51 | 57.59 | 57.72 | 3,412,670 | +0.25(+0.43%) |
Feb 25, 2016 | 57.83 | 57.88 | 56.64 | 57.47 | 4,518,782 | -0.24(-0.42%) |
Feb 24, 2016 | 56.56 | 57.75 | 56.44 | 57.71 | 5,019,473 | +0.39(+0.67%) |
Feb 23, 2016 | 58.67 | 58.78 | 57.30 | 57.32 | 4,554,084 | -1.69(-2.86%) |
Feb 22, 2016 | 58.44 | 59.41 | 58.45 | 59.01 | 4,492,227 | +0.57(+0.97%) |
Feb 19, 2016 | 57.46 | 58.50 | 57.20 | 58.44 | 4,349,177 | +0.47(+0.82%) |
Feb 18, 2016 | 59.35 | 59.65 | 57.56 | 57.96 | 6,316,505 | -0.84(-1.43%) |
Feb 17, 2016 | 57.71 | 59.02 | 57.56 | 58.80 | 6,119,024 | +1.71(+2.99%) |
Feb 16, 2016 | 56.01 | 57.12 | 55.35 | 57.10 | 7,795,976 | +2.23(+4.06%) |
Feb 12, 2016 | 54.00 | 54.87 | 54.87 | 54.87 | 5,780,301 | +1.68(+3.15%) |
Feb 11, 2016 | 53.65 | 54.75 | 52.35 | 53.19 | 10,580,739 | -1.34(-2.45%) |
Feb 10, 2016 | 55.06 | 55.84 | 54.08 | 54.53 | 7,859,503 | -0.11(-0.20%) |
Feb 09, 2016 | 54.88 | 55.49 | 54.08 | 54.64 | 6,003,842 | -0.61(-1.10%) |
Feb 08, 2016 | 56.73 | 56.73 | 53.09 | 55.25 | 11,018,056 | -1.48(-2.62%) |
Feb 05, 2016 | 57.67 | 58.29 | 56.48 | 56.73 | 6,421,040 | -1.12(-1.94%) |
Feb 04, 2016 | 57.28 | 58.61 | 56.93 | 57.85 | 7,811,462 | +0.56(+0.99%) |
Feb 03, 2016 | 57.58 | 57.90 | 55.59 | 57.29 | 10,130,438 | +0.43(+0.76%) |
Feb 02, 2016 | 56.91 | 57.53 | 56.35 | 56.85 | 5,930,963 | -0.71(-1.23%) |