Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.19 | 62.79 | 59.23 | 59.93 | 9,997,461 | -4.15(-6.47%) |
Apr 28, 2016 | 64.49 | 65.00 | 63.75 | 64.08 | 4,163,706 | -0.85(-1.30%) |
Apr 27, 2016 | 64.85 | 65.18 | 64.24 | 64.92 | 3,359,088 | +0.40(+0.62%) |
Apr 26, 2016 | 64.56 | 64.85 | 64.10 | 64.52 | 2,267,928 | +0.34(+0.53%) |
Apr 25, 2016 | 64.16 | 64.40 | 63.42 | 64.18 | 2,371,217 | -0.04(-0.06%) |
Apr 22, 2016 | 63.97 | 64.56 | 63.78 | 64.21 | 2,793,582 | +0.42(+0.66%) |
Apr 21, 2016 | 63.38 | 63.97 | 62.82 | 63.79 | 3,111,099 | +0.52(+0.82%) |
Apr 20, 2016 | 62.70 | 63.65 | 61.90 | 63.27 | 3,211,986 | +0.20(+0.31%) |
Apr 19, 2016 | 62.56 | 63.13 | 62.25 | 63.08 | 2,652,234 | +0.56(+0.90%) |
Apr 18, 2016 | 61.93 | 62.57 | 61.24 | 62.51 | 3,363,116 | +0.58(+0.94%) |
Apr 15, 2016 | 63.25 | 63.25 | 61.93 | 61.93 | 3,731,329 | -1.51(-2.38%) |
Apr 14, 2016 | 63.58 | 63.96 | 63.18 | 63.44 | 2,377,626 | -0.07(-0.10%) |
Apr 13, 2016 | 63.12 | 63.57 | 62.62 | 63.51 | 2,862,048 | +0.75(+1.20%) |
Apr 12, 2016 | 61.80 | 62.83 | 61.35 | 62.75 | 3,545,197 | +1.02(+1.66%) |
Apr 11, 2016 | 63.13 | 63.39 | 61.72 | 61.73 | 2,956,901 | -1.08(-1.72%) |
Apr 08, 2016 | 62.62 | 63.36 | 62.24 | 62.81 | 3,755,937 | +1.13(+1.83%) |
Apr 07, 2016 | 61.75 | 62.05 | 61.18 | 61.68 | 2,400,204 | -0.37(-0.60%) |
Apr 06, 2016 | 62.29 | 62.49 | 60.77 | 62.05 | 4,345,927 | +0.15(+0.25%) |
Apr 05, 2016 | 62.10 | 62.54 | 61.46 | 61.90 | 2,912,993 | -0.67(-1.07%) |
Apr 04, 2016 | 62.55 | 63.25 | 62.25 | 62.57 | 2,490,026 | +0.04(+0.07%) |
Apr 01, 2016 | 62.48 | 62.74 | 61.95 | 62.53 | 3,615,869 | -0.67(-1.06%) |
Mar 31, 2016 | 63.70 | 64.09 | 62.92 | 63.20 | 3,850,738 | -0.75(-1.18%) |
Mar 30, 2016 | 64.37 | 64.67 | 63.48 | 63.95 | 2,535,887 | +0.14(+0.22%) |
Mar 29, 2016 | 63.35 | 64.03 | 62.78 | 63.81 | 2,705,430 | -0.04(-0.07%) |
Mar 28, 2016 | 64.13 | 64.32 | 63.55 | 63.86 | 2,854,585 | -0.42(-0.65%) |
Mar 24, 2016 | 63.48 | 64.27 | 64.27 | 64.27 | 3,490,090 | -0.04(-0.07%) |
Mar 23, 2016 | 65.64 | 65.64 | 64.14 | 64.32 | 2,757,296 | -1.49(-2.26%) |
Mar 22, 2016 | 65.41 | 66.32 | 64.98 | 65.80 | 2,974,997 | +0.34(+0.52%) |
Mar 21, 2016 | 65.07 | 65.66 | 65.04 | 65.46 | 2,973,387 | +0.20(+0.31%) |
Mar 18, 2016 | 64.81 | 65.43 | 64.32 | 65.26 | 7,396,181 | +0.75(+1.17%) |
Mar 17, 2016 | 64.24 | 64.71 | 63.09 | 64.51 | 3,375,209 | +0.59(+0.92%) |
Mar 16, 2016 | 63.23 | 64.16 | 63.04 | 63.91 | 3,222,260 | +0.71(+1.12%) |
Mar 15, 2016 | 62.04 | 63.26 | 61.97 | 63.21 | 3,026,408 | +0.31(+0.49%) |
Mar 14, 2016 | 62.53 | 63.13 | 62.25 | 62.90 | 2,779,426 | -0.18(-0.29%) |
Mar 11, 2016 | 62.95 | 63.30 | 62.12 | 63.08 | 3,993,490 | +0.73(+1.17%) |
Mar 10, 2016 | 62.82 | 62.82 | 61.40 | 62.35 | 3,376,716 | -0.48(-0.77%) |
Mar 09, 2016 | 62.42 | 63.67 | 62.18 | 62.83 | 4,215,521 | +0.94(+1.52%) |
Mar 08, 2016 | 63.42 | 64.05 | 61.86 | 61.89 | 4,811,048 | -1.90(-2.99%) |
Mar 07, 2016 | 62.32 | 64.10 | 62.09 | 63.80 | 5,126,366 | +1.19(+1.90%) |
Mar 04, 2016 | 63.13 | 63.21 | 61.92 | 62.61 | 3,961,068 | -0.23(-0.36%) |
Mar 03, 2016 | 61.99 | 63.19 | 61.71 | 62.83 | 5,249,330 | +1.11(+1.80%) |
Mar 02, 2016 | 60.69 | 61.78 | 60.46 | 61.72 | 4,912,482 | +0.85(+1.39%) |
Mar 01, 2016 | 58.40 | 61.16 | 58.17 | 60.88 | 8,259,205 | +2.93(+5.06%) |
Feb 29, 2016 | 57.95 | 58.67 | 57.61 | 57.94 | 4,255,490 | +0.21(+0.37%) |
Feb 26, 2016 | 58.04 | 58.53 | 57.60 | 57.73 | 3,411,741 | +0.25(+0.43%) |
Feb 25, 2016 | 57.84 | 57.90 | 56.65 | 57.48 | 4,517,552 | -0.24(-0.42%) |
Feb 24, 2016 | 56.58 | 57.77 | 56.46 | 57.73 | 5,018,106 | +0.39(+0.67%) |
Feb 23, 2016 | 58.68 | 58.80 | 57.32 | 57.34 | 4,552,845 | -1.69(-2.86%) |
Feb 22, 2016 | 58.45 | 59.43 | 58.47 | 59.02 | 4,491,005 | +0.57(+0.97%) |
Feb 19, 2016 | 57.48 | 58.52 | 57.21 | 58.45 | 4,347,993 | +0.47(+0.82%) |
Feb 18, 2016 | 59.37 | 59.67 | 57.58 | 57.98 | 6,314,786 | -0.84(-1.43%) |
Feb 17, 2016 | 57.73 | 59.04 | 57.57 | 58.82 | 6,117,358 | +1.71(+2.99%) |
Feb 16, 2016 | 56.02 | 57.13 | 55.36 | 57.11 | 7,793,854 | +2.23(+4.06%) |
Feb 12, 2016 | 54.01 | 54.89 | 54.89 | 54.89 | 5,778,728 | +1.68(+3.16%) |
Feb 11, 2016 | 53.67 | 54.77 | 52.36 | 53.21 | 10,577,859 | -1.34(-2.45%) |
Feb 10, 2016 | 55.07 | 55.85 | 54.09 | 54.54 | 7,857,363 | -0.11(-0.20%) |
Feb 09, 2016 | 54.89 | 55.51 | 54.09 | 54.65 | 6,002,207 | -0.61(-1.10%) |
Feb 08, 2016 | 56.75 | 56.75 | 53.10 | 55.26 | 11,015,056 | -1.49(-2.62%) |
Feb 05, 2016 | 57.69 | 58.30 | 56.49 | 56.75 | 6,419,292 | -1.12(-1.94%) |
Feb 04, 2016 | 57.30 | 58.62 | 56.94 | 57.87 | 7,809,336 | +0.57(+0.99%) |
Feb 03, 2016 | 57.60 | 57.91 | 55.61 | 57.30 | 10,127,680 | +0.43(+0.76%) |
Feb 02, 2016 | 56.93 | 57.55 | 56.36 | 56.87 | 5,929,348 | -0.71(-1.23%) |