Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 61.04 | 61.04 | 58.06 | 58.77 | 1,209,274 | -1.98(-3.26%) |
Apr 28, 2016 | 61.29 | 61.42 | 60.65 | 60.75 | 473,873 | -0.90(-1.46%) |
Apr 27, 2016 | 61.98 | 62.18 | 61.32 | 61.65 | 467,216 | -0.46(-0.73%) |
Apr 26, 2016 | 62.01 | 62.30 | 61.55 | 62.10 | 304,159 | +0.38(+0.61%) |
Apr 25, 2016 | 61.89 | 62.16 | 61.62 | 61.73 | 261,092 | -0.43(-0.69%) |
Apr 22, 2016 | 61.61 | 62.47 | 61.61 | 62.15 | 288,210 | +0.37(+0.60%) |
Apr 21, 2016 | 62.16 | 62.57 | 61.71 | 61.78 | 227,560 | -0.62(-0.99%) |
Apr 20, 2016 | 62.33 | 62.45 | 61.91 | 62.40 | 293,753 | +0.30(+0.49%) |
Apr 19, 2016 | 61.84 | 62.15 | 61.40 | 62.10 | 518,689 | +0.65(+1.07%) |
Apr 18, 2016 | 60.58 | 61.57 | 60.58 | 61.44 | 299,600 | +0.29(+0.48%) |
Apr 15, 2016 | 60.80 | 61.53 | 60.78 | 61.15 | 474,358 | +0.12(+0.20%) |
Apr 14, 2016 | 61.26 | 61.70 | 60.89 | 61.02 | 457,702 | -0.26(-0.42%) |
Apr 13, 2016 | 61.18 | 61.37 | 60.26 | 61.28 | 797,342 | +0.50(+0.83%) |
Apr 12, 2016 | 60.63 | 61.15 | 60.30 | 60.78 | 585,676 | -0.06(-0.09%) |
Apr 11, 2016 | 60.07 | 61.02 | 59.87 | 60.83 | 518,110 | +0.01(+0.02%) |
Apr 08, 2016 | 61.39 | 61.77 | 60.22 | 60.82 | 615,159 | -0.82(-1.32%) |
Apr 07, 2016 | 62.26 | 62.35 | 61.13 | 61.64 | 387,555 | -0.42(-0.67%) |
Apr 06, 2016 | 61.93 | 62.43 | 61.22 | 62.06 | 314,677 | -0.03(-0.05%) |
Apr 05, 2016 | 62.49 | 62.84 | 61.98 | 62.09 | 360,332 | -0.71(-1.13%) |
Apr 04, 2016 | 63.21 | 63.21 | 61.37 | 62.80 | 394,936 | -0.64(-1.02%) |
Apr 01, 2016 | 61.74 | 63.50 | 61.73 | 63.44 | 459,011 | +1.48(+2.39%) |
Mar 31, 2016 | 61.61 | 62.20 | 61.32 | 61.96 | 353,544 | +0.14(+0.23%) |
Mar 30, 2016 | 62.17 | 62.48 | 61.60 | 61.82 | 411,015 | -0.17(-0.28%) |
Mar 29, 2016 | 61.69 | 62.27 | 61.31 | 61.99 | 447,725 | +0.29(+0.48%) |
Mar 28, 2016 | 61.63 | 61.81 | 61.31 | 61.70 | 247,538 | +0.31(+0.51%) |
Mar 24, 2016 | 62.21 | 61.38 | 61.38 | 61.38 | 474,033 | -0.69(-1.12%) |
Mar 23, 2016 | 61.45 | 63.11 | 61.30 | 62.08 | 447,952 | +0.70(+1.14%) |
Mar 22, 2016 | 60.78 | 61.52 | 60.78 | 61.37 | 331,449 | -0.01(-0.02%) |
Mar 21, 2016 | 61.56 | 62.02 | 61.22 | 61.38 | 281,832 | -0.12(-0.20%) |
Mar 18, 2016 | 62.08 | 62.63 | 61.09 | 61.51 | 914,240 | -0.98(-1.56%) |
Mar 17, 2016 | 62.67 | 62.87 | 62.12 | 62.48 | 448,718 | -0.21(-0.33%) |
Mar 16, 2016 | 63.08 | 63.24 | 62.54 | 62.69 | 360,534 | -0.46(-0.74%) |
Mar 15, 2016 | 62.23 | 63.94 | 61.87 | 63.16 | 641,784 | +0.69(+1.11%) |
Mar 14, 2016 | 61.89 | 62.61 | 61.37 | 62.47 | 336,356 | +0.71(+1.15%) |
Mar 11, 2016 | 62.08 | 62.34 | 61.27 | 61.75 | 480,037 | -0.02(-0.03%) |
Mar 10, 2016 | 62.20 | 62.20 | 61.18 | 61.77 | 457,158 | -0.04(-0.06%) |
Mar 09, 2016 | 62.02 | 62.23 | 61.37 | 61.81 | 500,694 | -0.37(-0.59%) |
Mar 08, 2016 | 59.93 | 62.28 | 59.68 | 62.18 | 919,948 | +2.26(+3.77%) |
Mar 07, 2016 | 60.23 | 60.85 | 59.57 | 59.92 | 502,692 | -0.79(-1.30%) |
Mar 04, 2016 | 60.45 | 60.81 | 59.46 | 60.71 | 543,796 | +0.22(+0.36%) |
Mar 03, 2016 | 59.70 | 60.54 | 59.14 | 60.49 | 537,861 | +0.76(+1.27%) |
Mar 02, 2016 | 59.75 | 59.96 | 59.01 | 59.73 | 445,202 | -0.09(-0.16%) |
Mar 01, 2016 | 59.26 | 59.89 | 58.62 | 59.83 | 564,714 | +0.77(+1.30%) |
Feb 29, 2016 | 59.44 | 60.29 | 58.61 | 59.06 | 417,802 | -0.43(-0.73%) |
Feb 26, 2016 | 59.79 | 59.99 | 58.97 | 59.50 | 578,910 | -0.19(-0.32%) |
Feb 25, 2016 | 60.41 | 60.76 | 59.42 | 59.69 | 612,998 | -0.72(-1.19%) |
Feb 24, 2016 | 59.59 | 60.58 | 59.35 | 60.41 | 510,319 | +0.80(+1.35%) |
Feb 23, 2016 | 59.20 | 61.70 | 58.95 | 59.60 | 913,860 | +0.75(+1.27%) |
Feb 22, 2016 | 59.77 | 59.98 | 58.62 | 58.86 | 312,921 | -0.43(-0.73%) |
Feb 19, 2016 | 58.29 | 59.72 | 57.90 | 59.29 | 493,821 | +0.90(+1.54%) |
Feb 18, 2016 | 59.10 | 59.11 | 58.15 | 58.39 | 585,351 | -0.01(-0.02%) |
Feb 17, 2016 | 58.91 | 59.12 | 58.18 | 58.40 | 812,152 | -0.30(-0.52%) |
Feb 16, 2016 | 59.31 | 59.55 | 58.49 | 58.70 | 453,451 | -0.24(-0.40%) |
Feb 12, 2016 | 59.67 | 58.94 | 58.94 | 58.94 | 529,729 | +0.09(+0.16%) |
Feb 11, 2016 | 57.63 | 59.57 | 57.33 | 58.85 | 772,895 | +0.37(+0.63%) |
Feb 10, 2016 | 59.00 | 59.29 | 58.15 | 58.48 | 737,813 | +0.09(+0.15%) |
Feb 09, 2016 | 56.74 | 58.75 | 56.65 | 58.39 | 603,175 | +1.81(+3.21%) |
Feb 08, 2016 | 55.35 | 57.13 | 55.22 | 56.58 | 1,102,369 | -0.74(-1.29%) |
Feb 05, 2016 | 58.12 | 58.23 | 56.80 | 57.31 | 1,109,338 | -0.95(-1.62%) |
Feb 04, 2016 | 60.49 | 60.80 | 57.52 | 58.26 | 1,186,657 | -2.49(-4.11%) |
Feb 03, 2016 | 60.20 | 61.60 | 59.14 | 60.75 | 1,089,447 | -1.30(-2.10%) |
Feb 02, 2016 | 62.17 | 62.72 | 61.93 | 62.06 | 649,377 | -0.44(-0.71%) |