Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.93 | 54.25 | 53.38 | 53.91 | 3,636,109 | -0.21(-0.39%) |
Apr 28, 2016 | 54.68 | 54.94 | 53.93 | 54.12 | 3,790,143 | -1.19(-2.15%) |
Apr 27, 2016 | 55.32 | 55.87 | 55.00 | 55.31 | 3,731,102 | -0.04(-0.08%) |
Apr 26, 2016 | 54.99 | 55.37 | 54.70 | 55.35 | 2,823,387 | +0.60(+1.09%) |
Apr 25, 2016 | 54.82 | 55.11 | 54.17 | 54.75 | 2,367,821 | -0.51(-0.92%) |
Apr 22, 2016 | 54.73 | 55.53 | 54.69 | 55.26 | 2,447,001 | +0.69(+1.26%) |
Apr 21, 2016 | 54.80 | 55.17 | 54.48 | 54.57 | 2,616,775 | -0.21(-0.38%) |
Apr 20, 2016 | 54.12 | 54.93 | 53.84 | 54.78 | 3,106,975 | +0.97(+1.79%) |
Apr 19, 2016 | 53.46 | 54.13 | 53.34 | 53.82 | 2,777,477 | +0.59(+1.11%) |
Apr 18, 2016 | 52.55 | 53.23 | 52.33 | 53.23 | 2,686,468 | +0.44(+0.84%) |
Apr 15, 2016 | 52.92 | 53.01 | 52.47 | 52.78 | 2,873,793 | -0.19(-0.37%) |
Apr 14, 2016 | 52.48 | 53.19 | 52.24 | 52.98 | 2,742,058 | +0.36(+0.69%) |
Apr 13, 2016 | 51.53 | 52.66 | 51.53 | 52.62 | 3,677,490 | +1.74(+3.41%) |
Apr 12, 2016 | 49.98 | 51.06 | 49.82 | 50.88 | 3,553,785 | +1.20(+2.42%) |
Apr 11, 2016 | 49.23 | 50.19 | 49.19 | 49.68 | 3,046,620 | +0.95(+1.95%) |
Apr 08, 2016 | 49.36 | 49.53 | 48.45 | 48.73 | 5,138,536 | +0.11(+0.23%) |
Apr 07, 2016 | 49.29 | 49.63 | 48.14 | 48.62 | 4,170,163 | -1.27(-2.55%) |
Apr 06, 2016 | 49.53 | 50.19 | 49.35 | 49.89 | 3,579,376 | +0.44(+0.90%) |
Apr 05, 2016 | 49.59 | 49.87 | 49.21 | 49.44 | 3,091,944 | -0.75(-1.49%) |
Apr 04, 2016 | 50.78 | 50.89 | 50.07 | 50.19 | 2,593,428 | -0.67(-1.32%) |
Apr 01, 2016 | 49.66 | 50.92 | 49.17 | 50.87 | 3,580,010 | +0.72(+1.43%) |
Mar 31, 2016 | 50.59 | 50.97 | 49.91 | 50.15 | 3,675,529 | -0.51(-1.00%) |
Mar 30, 2016 | 50.18 | 51.89 | 49.90 | 50.66 | 6,028,060 | +0.99(+2.00%) |
Mar 29, 2016 | 49.65 | 49.77 | 48.84 | 49.66 | 3,691,519 | -0.34(-0.68%) |
Mar 28, 2016 | 49.39 | 50.23 | 49.32 | 50.01 | 4,349,035 | +0.87(+1.77%) |
Mar 24, 2016 | 48.61 | 49.14 | 49.14 | 49.14 | 8,648,245 | -1.44(-2.84%) |
Mar 23, 2016 | 51.27 | 51.39 | 50.41 | 50.57 | 2,974,775 | -0.90(-1.74%) |
Mar 22, 2016 | 50.91 | 51.66 | 50.69 | 51.47 | 3,618,966 | -0.30(-0.58%) |
Mar 21, 2016 | 52.05 | 52.48 | 51.42 | 51.77 | 3,126,958 | -0.27(-0.52%) |
Mar 18, 2016 | 51.36 | 52.37 | 51.28 | 52.04 | 5,461,745 | +1.10(+2.15%) |
Mar 17, 2016 | 50.39 | 51.32 | 49.61 | 50.94 | 3,560,715 | +0.56(+1.10%) |
Mar 16, 2016 | 50.25 | 50.94 | 49.83 | 50.39 | 3,271,052 | +0.10(+0.19%) |
Mar 15, 2016 | 50.14 | 50.29 | 49.55 | 50.29 | 3,344,773 | -0.40(-0.79%) |
Mar 14, 2016 | 50.80 | 51.12 | 50.51 | 50.69 | 4,084,640 | -0.38(-0.75%) |
Mar 11, 2016 | 49.73 | 51.18 | 49.73 | 51.07 | 4,308,714 | +2.08(+4.24%) |
Mar 10, 2016 | 49.33 | 50.03 | 48.14 | 49.00 | 4,469,146 | +0.10(+0.21%) |
Mar 09, 2016 | 49.28 | 49.49 | 48.55 | 48.89 | 3,271,496 | +0.07(+0.14%) |
Mar 08, 2016 | 49.29 | 49.64 | 48.22 | 48.82 | 4,169,463 | -1.26(-2.52%) |
Mar 07, 2016 | 49.16 | 50.12 | 49.08 | 50.09 | 3,099,866 | +0.46(+0.92%) |
Mar 04, 2016 | 50.16 | 50.45 | 49.16 | 49.63 | 3,672,639 | -0.28(-0.56%) |
Mar 03, 2016 | 48.88 | 49.98 | 48.87 | 49.91 | 3,811,205 | +0.77(+1.57%) |
Mar 02, 2016 | 48.77 | 49.44 | 48.55 | 49.14 | 4,560,189 | +0.31(+0.64%) |
Mar 01, 2016 | 46.66 | 48.85 | 46.55 | 48.82 | 6,465,716 | +2.93(+6.39%) |
Feb 29, 2016 | 46.28 | 46.60 | 45.82 | 45.89 | 4,205,943 | -0.62(-1.34%) |
Feb 26, 2016 | 46.41 | 47.41 | 46.22 | 46.52 | 4,529,193 | +0.64(+1.39%) |
Feb 25, 2016 | 45.10 | 45.90 | 44.89 | 45.88 | 2,821,116 | +0.94(+2.10%) |
Feb 24, 2016 | 44.19 | 45.03 | 43.48 | 44.94 | 5,369,953 | +0.08(+0.19%) |
Feb 23, 2016 | 45.73 | 45.89 | 44.46 | 44.85 | 4,771,905 | -1.03(-2.25%) |
Feb 22, 2016 | 45.39 | 46.41 | 45.61 | 45.89 | 3,767,835 | +0.50(+1.10%) |
Feb 19, 2016 | 45.12 | 45.44 | 44.44 | 45.39 | 4,485,423 | -0.06(-0.12%) |
Feb 18, 2016 | 45.79 | 45.98 | 45.02 | 45.44 | 5,207,742 | -0.32(-0.69%) |
Feb 17, 2016 | 44.58 | 46.16 | 44.56 | 45.76 | 8,431,113 | +2.17(+4.98%) |
Feb 16, 2016 | 43.05 | 43.88 | 42.42 | 43.59 | 5,872,140 | +1.24(+2.92%) |
Feb 12, 2016 | 40.28 | 42.35 | 42.35 | 42.35 | 9,412,447 | +2.50(+6.28%) |
Feb 11, 2016 | 41.70 | 41.80 | 39.29 | 39.85 | 12,882,227 | -4.16(-9.46%) |
Feb 10, 2016 | 44.49 | 44.98 | 43.81 | 44.01 | 7,457,679 | +0.32(+0.74%) |
Feb 09, 2016 | 42.70 | 44.06 | 42.18 | 43.69 | 6,482,208 | +0.18(+0.41%) |
Feb 08, 2016 | 44.53 | 44.64 | 42.96 | 43.51 | 5,231,919 | -1.39(-3.09%) |
Feb 05, 2016 | 46.05 | 46.59 | 44.66 | 44.90 | 6,718,017 | -1.12(-2.43%) |
Feb 04, 2016 | 45.64 | 46.56 | 45.37 | 46.02 | 4,792,477 | +0.13(+0.28%) |
Feb 03, 2016 | 46.58 | 46.62 | 44.74 | 45.89 | 5,827,331 | -0.30(-0.65%) |
Feb 02, 2016 | 46.82 | 46.82 | 45.88 | 46.19 | 5,603,682 | -1.61(-3.36%) |