Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.00 | 48.22 | 47.50 | 48.18 | 2,527,808 | -0.02(-0.05%) |
Apr 28, 2016 | 48.11 | 48.84 | 48.07 | 48.20 | 1,666,626 | -0.36(-0.74%) |
Apr 27, 2016 | 47.99 | 48.66 | 47.62 | 48.56 | 1,802,995 | +0.51(+1.06%) |
Apr 26, 2016 | 47.67 | 48.25 | 47.61 | 48.05 | 1,797,409 | +0.72(+1.52%) |
Apr 25, 2016 | 47.21 | 47.36 | 46.76 | 47.33 | 1,757,230 | -0.04(-0.08%) |
Apr 22, 2016 | 47.48 | 47.87 | 47.32 | 47.37 | 3,149,483 | -0.04(-0.08%) |
Apr 21, 2016 | 48.42 | 48.52 | 47.32 | 47.41 | 2,783,875 | -0.67(-1.40%) |
Apr 20, 2016 | 48.62 | 48.64 | 47.97 | 48.08 | 2,673,933 | -0.35(-0.71%) |
Apr 19, 2016 | 49.03 | 49.03 | 48.26 | 48.43 | 2,918,883 | -0.58(-1.18%) |
Apr 18, 2016 | 48.04 | 49.07 | 47.83 | 49.01 | 4,468,180 | +0.86(+1.79%) |
Apr 15, 2016 | 47.03 | 48.22 | 46.82 | 48.15 | 5,434,900 | -0.02(-0.03%) |
Apr 14, 2016 | 48.67 | 48.94 | 48.08 | 48.16 | 2,409,671 | -0.43(-0.89%) |
Apr 13, 2016 | 48.27 | 48.87 | 48.14 | 48.59 | 4,986,891 | +1.78(+3.79%) |
Apr 12, 2016 | 46.42 | 47.08 | 45.40 | 46.82 | 4,736,677 | +0.41(+0.87%) |
Apr 11, 2016 | 48.00 | 48.23 | 46.40 | 46.41 | 5,717,433 | -1.91(-3.96%) |
Apr 08, 2016 | 48.35 | 49.04 | 48.00 | 48.32 | 3,862,761 | -0.36(-0.74%) |
Apr 07, 2016 | 49.17 | 49.35 | 48.21 | 48.68 | 4,805,378 | -0.69(-1.41%) |
Apr 06, 2016 | 49.22 | 49.40 | 48.44 | 49.38 | 3,066,196 | +0.36(+0.73%) |
Apr 05, 2016 | 49.49 | 49.63 | 48.35 | 49.02 | 4,043,051 | -0.55(-1.12%) |
Apr 04, 2016 | 49.85 | 50.30 | 49.43 | 49.57 | 3,556,858 | -0.19(-0.38%) |
Apr 01, 2016 | 50.34 | 50.52 | 49.38 | 49.76 | 40,690,584 | -0.59(-1.16%) |
Mar 31, 2016 | 51.38 | 51.52 | 50.24 | 50.34 | 3,736,405 | -0.97(-1.89%) |
Mar 30, 2016 | 51.42 | 51.87 | 51.25 | 51.31 | 3,165,706 | -0.05(-0.11%) |
Mar 29, 2016 | 50.83 | 51.47 | 50.61 | 51.37 | 3,480,708 | +0.48(+0.94%) |
Mar 28, 2016 | 49.73 | 51.31 | 49.56 | 50.89 | 2,341,341 | +1.35(+2.73%) |
Mar 24, 2016 | 49.74 | 49.54 | 49.54 | 49.54 | 2,291,224 | -0.25(-0.50%) |
Mar 23, 2016 | 50.62 | 50.62 | 48.95 | 49.79 | 5,286,230 | -1.87(-3.63%) |
Mar 22, 2016 | 52.02 | 52.51 | 51.65 | 51.66 | 2,610,537 | -0.36(-0.69%) |
Mar 21, 2016 | 50.91 | 52.41 | 50.74 | 52.02 | 4,463,455 | +1.12(+2.19%) |
Mar 18, 2016 | 50.10 | 51.05 | 49.62 | 50.91 | 2,764,009 | +0.08(+0.15%) |
Mar 17, 2016 | 49.43 | 50.96 | 49.30 | 50.83 | 2,640,111 | +1.24(+2.50%) |
Mar 16, 2016 | 49.23 | 49.79 | 49.11 | 49.59 | 2,878,517 | +0.31(+0.63%) |
Mar 15, 2016 | 50.15 | 50.67 | 49.24 | 49.28 | 2,330,928 | -0.90(-1.79%) |
Mar 14, 2016 | 49.78 | 50.24 | 49.61 | 50.17 | 1,616,821 | +0.11(+0.22%) |
Mar 11, 2016 | 49.69 | 50.14 | 49.44 | 50.06 | 2,046,975 | +0.59(+1.20%) |
Mar 10, 2016 | 49.10 | 50.31 | 49.02 | 49.47 | 2,333,572 | +0.52(+1.07%) |
Mar 09, 2016 | 49.60 | 49.71 | 48.81 | 48.95 | 2,272,754 | -0.57(-1.15%) |
Mar 08, 2016 | 48.44 | 49.95 | 48.42 | 49.52 | 4,132,122 | +0.84(+1.73%) |
Mar 07, 2016 | 48.75 | 49.55 | 48.43 | 48.67 | 2,502,878 | -0.50(-1.02%) |
Mar 04, 2016 | 49.36 | 49.53 | 48.41 | 49.17 | 3,578,151 | -0.19(-0.38%) |
Mar 03, 2016 | 49.62 | 49.62 | 48.67 | 49.36 | 3,168,765 | -0.28(-0.57%) |
Mar 02, 2016 | 49.68 | 50.00 | 49.39 | 49.64 | 3,153,187 | +0.10(+0.20%) |
Mar 01, 2016 | 48.85 | 49.78 | 48.73 | 49.54 | 4,932,324 | +0.76(+1.55%) |
Feb 29, 2016 | 50.06 | 50.32 | 48.60 | 48.78 | 8,776,168 | -1.28(-2.56%) |
Feb 26, 2016 | 51.33 | 52.18 | 49.78 | 50.06 | 11,144,509 | -2.26(-4.31%) |
Feb 25, 2016 | 52.59 | 53.08 | 51.70 | 52.32 | 8,089,718 | +0.20(+0.39%) |
Feb 24, 2016 | 51.70 | 52.35 | 50.35 | 52.12 | 4,784,327 | +0.44(+0.85%) |
Feb 23, 2016 | 52.81 | 53.16 | 50.94 | 51.68 | 4,572,193 | -0.81(-1.55%) |
Feb 22, 2016 | 53.25 | 53.43 | 52.33 | 52.49 | 2,630,113 | -0.20(-0.37%) |
Feb 19, 2016 | 51.91 | 52.89 | 51.24 | 52.69 | 3,402,381 | +0.39(+0.75%) |
Feb 18, 2016 | 52.83 | 52.92 | 51.72 | 52.30 | 2,512,064 | -0.52(-0.98%) |
Feb 17, 2016 | 53.05 | 53.29 | 52.11 | 52.81 | 2,524,477 | -0.02(-0.03%) |
Feb 16, 2016 | 51.99 | 53.10 | 51.67 | 52.83 | 2,260,332 | +1.35(+2.62%) |
Feb 12, 2016 | 50.46 | 51.48 | 51.48 | 51.48 | 2,055,235 | +1.54(+3.08%) |
Feb 11, 2016 | 49.42 | 50.31 | 49.17 | 49.94 | 2,874,570 | +0.01(+0.02%) |
Feb 10, 2016 | 50.17 | 50.63 | 49.81 | 49.93 | 2,209,416 | +0.26(+0.52%) |
Feb 09, 2016 | 49.67 | 50.73 | 48.96 | 49.67 | 2,416,975 | -0.68(-1.35%) |
Feb 08, 2016 | 51.04 | 51.08 | 49.27 | 50.35 | 3,338,566 | -1.01(-1.98%) |
Feb 05, 2016 | 52.99 | 53.08 | 51.31 | 51.37 | 3,248,407 | -1.75(-3.29%) |
Feb 04, 2016 | 52.57 | 53.63 | 52.33 | 53.12 | 2,587,165 | -0.34(-0.64%) |
Feb 03, 2016 | 53.89 | 54.29 | 52.30 | 53.46 | 3,474,160 | -0.51(-0.94%) |
Feb 02, 2016 | 53.78 | 54.36 | 53.62 | 53.97 | 2,841,499 | +0.03(+0.06%) |