Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.02 | 49.14 | 48.07 | 48.90 | 2,328,868 | -0.01(-0.02%) |
Apr 28, 2016 | 48.41 | 49.74 | 48.41 | 48.91 | 4,164,502 | +1.60(+3.39%) |
Apr 27, 2016 | 46.93 | 47.40 | 46.58 | 47.30 | 2,141,148 | +0.38(+0.82%) |
Apr 26, 2016 | 46.33 | 47.04 | 46.22 | 46.92 | 1,387,904 | +0.54(+1.16%) |
Apr 25, 2016 | 46.86 | 47.01 | 46.05 | 46.38 | 1,574,609 | -0.48(-1.02%) |
Apr 22, 2016 | 46.16 | 46.86 | 46.00 | 46.86 | 1,828,629 | +0.36(+0.77%) |
Apr 21, 2016 | 46.61 | 47.24 | 46.21 | 46.50 | 1,744,663 | -0.07(-0.15%) |
Apr 20, 2016 | 46.34 | 46.92 | 46.10 | 46.57 | 2,450,356 | +0.26(+0.56%) |
Apr 19, 2016 | 45.18 | 46.55 | 45.17 | 46.31 | 2,103,724 | +1.01(+2.23%) |
Apr 18, 2016 | 44.83 | 45.30 | 44.73 | 45.30 | 1,766,422 | +0.31(+0.68%) |
Apr 15, 2016 | 44.53 | 45.32 | 44.26 | 44.99 | 2,258,491 | +0.76(+1.72%) |
Apr 14, 2016 | 44.09 | 44.34 | 43.83 | 44.24 | 1,515,526 | +0.01(+0.02%) |
Apr 13, 2016 | 44.25 | 44.62 | 44.11 | 44.23 | 1,571,972 | +0.09(+0.21%) |
Apr 12, 2016 | 43.95 | 44.19 | 43.60 | 44.13 | 1,628,880 | +0.21(+0.48%) |
Apr 11, 2016 | 43.90 | 44.76 | 43.87 | 43.92 | 1,302,274 | -0.09(-0.20%) |
Apr 08, 2016 | 44.50 | 44.73 | 43.81 | 44.01 | 1,325,753 | -0.14(-0.32%) |
Apr 07, 2016 | 43.51 | 44.63 | 43.36 | 44.15 | 2,894,083 | +0.63(+1.46%) |
Apr 06, 2016 | 43.55 | 44.03 | 42.81 | 43.52 | 1,695,420 | -0.06(-0.14%) |
Apr 05, 2016 | 43.42 | 43.95 | 42.94 | 43.58 | 3,220,850 | -0.21(-0.48%) |
Apr 04, 2016 | 44.36 | 44.36 | 43.60 | 43.79 | 1,857,484 | -0.73(-1.63%) |
Apr 01, 2016 | 44.06 | 44.56 | 43.16 | 44.52 | 1,389,861 | +0.18(+0.41%) |
Mar 31, 2016 | 44.07 | 44.86 | 44.06 | 44.34 | 1,875,308 | +0.13(+0.30%) |
Mar 30, 2016 | 44.60 | 45.53 | 43.66 | 44.20 | 1,875,165 | -0.34(-0.76%) |
Mar 29, 2016 | 43.82 | 44.58 | 43.75 | 44.54 | 1,695,973 | +0.59(+1.35%) |
Mar 28, 2016 | 43.85 | 44.42 | 43.49 | 43.95 | 1,490,692 | +0.25(+0.57%) |
Mar 24, 2016 | 42.33 | 43.70 | 43.70 | 43.70 | 2,242,397 | +1.26(+2.97%) |
Mar 23, 2016 | 43.03 | 43.11 | 42.37 | 42.44 | 1,649,937 | -0.66(-1.54%) |
Mar 22, 2016 | 43.05 | 43.66 | 42.59 | 43.10 | 1,360,532 | -0.20(-0.45%) |
Mar 21, 2016 | 43.45 | 43.92 | 43.22 | 43.30 | 1,770,994 | -0.38(-0.88%) |
Mar 18, 2016 | 43.86 | 44.52 | 43.26 | 43.68 | 2,117,308 | +0.19(+0.43%) |
Mar 17, 2016 | 42.75 | 43.95 | 42.75 | 43.49 | 1,350,990 | +0.60(+1.40%) |
Mar 16, 2016 | 42.80 | 43.19 | 42.36 | 42.89 | 1,379,607 | +0.05(+0.11%) |
Mar 15, 2016 | 43.03 | 43.45 | 42.30 | 42.84 | 1,056,147 | -0.19(-0.44%) |
Mar 14, 2016 | 43.73 | 44.10 | 42.66 | 43.03 | 1,553,748 | -0.95(-2.15%) |
Mar 11, 2016 | 43.95 | 44.66 | 43.70 | 43.98 | 1,856,832 | +0.39(+0.90%) |
Mar 10, 2016 | 43.53 | 43.83 | 42.57 | 43.59 | 2,233,628 | +0.24(+0.56%) |
Mar 09, 2016 | 43.10 | 44.18 | 42.97 | 43.34 | 2,321,504 | +0.45(+1.06%) |
Mar 08, 2016 | 43.59 | 44.09 | 42.18 | 42.89 | 2,423,965 | -0.88(-2.02%) |
Mar 07, 2016 | 42.69 | 44.07 | 42.65 | 43.77 | 1,681,238 | +0.82(+1.91%) |
Mar 04, 2016 | 42.47 | 43.90 | 42.46 | 42.95 | 2,388,995 | +0.69(+1.63%) |
Mar 03, 2016 | 40.60 | 42.37 | 40.34 | 42.26 | 2,707,847 | +1.97(+4.89%) |
Mar 02, 2016 | 39.18 | 40.37 | 38.76 | 40.29 | 2,590,150 | +1.17(+3.00%) |
Mar 01, 2016 | 39.07 | 39.58 | 38.77 | 39.12 | 1,782,609 | +0.22(+0.56%) |
Feb 29, 2016 | 39.56 | 39.79 | 38.84 | 38.90 | 2,114,045 | -0.59(-1.49%) |
Feb 26, 2016 | 40.10 | 40.35 | 39.45 | 39.49 | 1,658,498 | -0.41(-1.02%) |
Feb 25, 2016 | 38.99 | 40.09 | 38.67 | 39.89 | 3,403,655 | +1.10(+2.82%) |
Feb 24, 2016 | 38.66 | 38.98 | 38.13 | 38.80 | 2,574,350 | -0.09(-0.22%) |
Feb 23, 2016 | 40.14 | 40.27 | 38.41 | 38.88 | 2,336,020 | -1.28(-3.18%) |
Feb 22, 2016 | 38.19 | 40.32 | 38.71 | 40.16 | 3,287,933 | +1.97(+5.16%) |
Feb 19, 2016 | 39.23 | 39.24 | 38.13 | 38.19 | 1,849,151 | -1.38(-3.50%) |
Feb 18, 2016 | 39.35 | 39.89 | 38.70 | 39.57 | 2,637,748 | +0.14(+0.36%) |
Feb 17, 2016 | 41.07 | 41.13 | 39.40 | 39.43 | 2,395,697 | -1.38(-3.37%) |
Feb 16, 2016 | 40.63 | 41.70 | 40.32 | 40.81 | 2,190,438 | +0.55(+1.36%) |
Feb 12, 2016 | 37.89 | 40.26 | 40.26 | 40.26 | 4,795,643 | +3.17(+8.54%) |
Feb 11, 2016 | 43.62 | 44.05 | 35.77 | 37.09 | 7,121,992 | -8.26(-18.21%) |
Feb 10, 2016 | 44.34 | 45.56 | 43.93 | 45.35 | 2,597,160 | +1.30(+2.96%) |
Feb 09, 2016 | 45.00 | 45.26 | 43.72 | 44.05 | 2,797,336 | -1.27(-2.81%) |
Feb 08, 2016 | 46.01 | 46.10 | 44.91 | 45.32 | 1,559,634 | -0.81(-1.75%) |
Feb 05, 2016 | 46.07 | 46.39 | 45.85 | 46.13 | 1,505,976 | -0.05(-0.12%) |
Feb 04, 2016 | 46.10 | 47.03 | 45.99 | 46.18 | 1,949,068 | +0.21(+0.46%) |
Feb 03, 2016 | 45.88 | 46.18 | 45.45 | 45.97 | 1,343,991 | +0.62(+1.37%) |
Feb 02, 2016 | 46.93 | 46.93 | 45.14 | 45.35 | 2,052,786 | -2.18(-4.59%) |