Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.73 | 50.34 | 49.38 | 50.34 | 6,397,384 | +0.31(+0.62%) |
Apr 28, 2016 | 49.46 | 50.07 | 49.34 | 50.03 | 3,802,242 | +0.20(+0.40%) |
Apr 27, 2016 | 49.40 | 50.16 | 49.26 | 49.83 | 4,605,975 | +0.60(+1.22%) |
Apr 26, 2016 | 49.48 | 49.71 | 49.09 | 49.23 | 3,297,810 | -0.21(-0.43%) |
Apr 25, 2016 | 49.35 | 49.54 | 49.15 | 49.45 | 3,675,002 | +0.10(+0.20%) |
Apr 22, 2016 | 49.02 | 49.48 | 49.02 | 49.35 | 3,623,775 | +0.39(+0.79%) |
Apr 21, 2016 | 50.07 | 50.07 | 48.80 | 48.96 | 5,046,839 | -1.11(-2.21%) |
Apr 20, 2016 | 51.40 | 51.48 | 50.02 | 50.07 | 3,623,200 | -1.23(-2.39%) |
Apr 19, 2016 | 51.26 | 51.52 | 51.05 | 51.29 | 3,451,510 | -0.04(-0.07%) |
Apr 18, 2016 | 51.45 | 51.53 | 50.83 | 51.33 | 3,771,890 | -0.13(-0.25%) |
Apr 15, 2016 | 51.33 | 51.60 | 51.12 | 51.45 | 3,414,661 | +0.25(+0.48%) |
Apr 14, 2016 | 51.28 | 51.49 | 51.00 | 51.21 | 2,299,831 | -0.07(-0.14%) |
Apr 13, 2016 | 51.73 | 51.73 | 51.00 | 51.28 | 2,542,298 | -0.30(-0.57%) |
Apr 12, 2016 | 51.35 | 51.65 | 51.26 | 51.57 | 3,941,567 | +0.25(+0.48%) |
Apr 11, 2016 | 51.49 | 51.83 | 51.30 | 51.33 | 3,730,543 | -0.12(-0.23%) |
Apr 08, 2016 | 51.59 | 51.77 | 51.30 | 51.45 | 3,430,846 | +0.05(+0.10%) |
Apr 07, 2016 | 51.15 | 51.58 | 51.09 | 51.40 | 3,317,040 | +0.16(+0.30%) |
Apr 06, 2016 | 51.34 | 51.58 | 50.95 | 51.24 | 6,000,889 | -0.21(-0.41%) |
Apr 05, 2016 | 51.84 | 51.94 | 50.81 | 51.45 | 11,323,961 | -1.08(-2.05%) |
Apr 04, 2016 | 52.98 | 52.98 | 52.33 | 52.53 | 2,859,211 | -0.57(-1.07%) |
Apr 01, 2016 | 52.67 | 53.18 | 52.38 | 53.10 | 3,333,109 | +0.19(+0.36%) |
Mar 31, 2016 | 52.50 | 52.95 | 52.34 | 52.91 | 3,858,529 | +0.26(+0.49%) |
Mar 30, 2016 | 52.68 | 52.76 | 52.19 | 52.65 | 2,780,696 | +0.08(+0.15%) |
Mar 29, 2016 | 51.75 | 52.62 | 51.48 | 52.57 | 3,908,188 | +1.05(+2.04%) |
Mar 28, 2016 | 51.87 | 52.15 | 51.42 | 51.52 | 2,806,797 | -0.19(-0.37%) |
Mar 24, 2016 | 51.78 | 51.71 | 51.71 | 51.71 | 2,263,897 | -0.06(-0.12%) |
Mar 23, 2016 | 51.55 | 51.94 | 51.16 | 51.78 | 2,596,201 | +0.39(+0.75%) |
Mar 22, 2016 | 51.92 | 51.94 | 51.36 | 51.39 | 4,272,555 | -0.47(-0.91%) |
Mar 21, 2016 | 51.88 | 51.99 | 51.13 | 51.86 | 3,479,179 | +0.12(+0.23%) |
Mar 18, 2016 | 52.55 | 52.75 | 51.74 | 51.74 | 6,669,336 | -0.77(-1.46%) |
Mar 17, 2016 | 51.95 | 52.76 | 51.67 | 52.51 | 4,665,879 | +0.70(+1.35%) |
Mar 16, 2016 | 51.24 | 51.98 | 50.78 | 51.81 | 4,121,336 | +0.40(+0.78%) |
Mar 15, 2016 | 50.83 | 51.47 | 50.80 | 51.41 | 2,974,073 | +0.46(+0.90%) |
Mar 14, 2016 | 50.95 | 51.05 | 50.65 | 50.95 | 2,644,361 | +0.08(+0.17%) |
Mar 11, 2016 | 50.57 | 50.95 | 50.44 | 50.87 | 2,669,163 | +0.44(+0.88%) |
Mar 10, 2016 | 50.80 | 50.88 | 50.06 | 50.43 | 3,097,741 | -0.36(-0.71%) |
Mar 09, 2016 | 50.50 | 50.95 | 50.43 | 50.78 | 3,283,024 | +0.27(+0.53%) |
Mar 08, 2016 | 50.07 | 50.56 | 49.81 | 50.52 | 4,355,207 | +0.35(+0.70%) |
Mar 07, 2016 | 49.48 | 50.27 | 49.40 | 50.16 | 3,382,517 | +0.42(+0.85%) |
Mar 04, 2016 | 48.98 | 49.85 | 48.83 | 49.74 | 3,936,472 | +0.44(+0.90%) |
Mar 03, 2016 | 48.52 | 49.32 | 48.10 | 49.30 | 5,290,534 | +0.86(+1.77%) |
Mar 02, 2016 | 48.64 | 48.78 | 47.60 | 48.44 | 6,319,230 | -0.34(-0.69%) |
Mar 01, 2016 | 49.04 | 49.10 | 48.51 | 48.78 | 3,599,059 | +0.02(+0.04%) |
Feb 29, 2016 | 48.82 | 49.32 | 48.71 | 48.76 | 5,193,908 | -0.07(-0.14%) |
Feb 26, 2016 | 49.93 | 50.03 | 48.75 | 48.83 | 4,016,162 | -1.26(-2.52%) |
Feb 25, 2016 | 49.75 | 50.12 | 49.62 | 50.09 | 3,032,983 | +0.43(+0.86%) |
Feb 24, 2016 | 49.45 | 49.72 | 49.04 | 49.66 | 4,994,446 | +0.24(+0.48%) |
Feb 23, 2016 | 49.08 | 49.64 | 49.00 | 49.43 | 3,670,089 | +0.10(+0.20%) |
Feb 22, 2016 | 48.66 | 49.36 | 48.55 | 49.33 | 3,628,033 | +0.89(+1.84%) |
Feb 19, 2016 | 48.50 | 48.65 | 48.11 | 48.44 | 5,960,855 | -0.20(-0.42%) |
Feb 18, 2016 | 48.33 | 48.95 | 48.25 | 48.64 | 8,878,103 | -0.01(-0.03%) |
Feb 17, 2016 | 48.44 | 48.69 | 47.98 | 48.65 | 3,705,273 | +0.43(+0.90%) |
Feb 16, 2016 | 48.46 | 48.51 | 47.81 | 48.22 | 3,420,205 | +0.15(+0.30%) |
Feb 12, 2016 | 48.35 | 48.07 | 48.07 | 48.07 | 4,219,776 | -0.19(-0.39%) |
Feb 11, 2016 | 48.78 | 49.15 | 48.19 | 48.26 | 4,113,929 | -0.75(-1.54%) |
Feb 10, 2016 | 48.94 | 49.33 | 48.15 | 49.01 | 4,684,521 | -0.10(-0.20%) |
Feb 09, 2016 | 48.46 | 49.42 | 48.23 | 49.11 | 5,764,777 | +0.66(+1.35%) |
Feb 08, 2016 | 48.90 | 49.43 | 48.17 | 48.46 | 8,152,046 | -1.09(-2.21%) |
Feb 05, 2016 | 49.05 | 49.81 | 48.60 | 49.55 | 5,390,489 | +0.44(+0.89%) |
Feb 04, 2016 | 48.86 | 49.62 | 48.55 | 49.11 | 5,759,332 | +0.35(+0.72%) |
Feb 03, 2016 | 48.85 | 49.10 | 48.31 | 48.76 | 7,927,114 | +0.03(+0.06%) |
Feb 02, 2016 | 48.28 | 48.89 | 47.85 | 48.74 | 8,616,995 | -0.20(-0.41%) |