Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.44 | 46.75 | 46.31 | 46.65 | 3,554,494 | +0.06(+0.13%) |
Apr 28, 2016 | 46.16 | 46.89 | 45.93 | 46.59 | 2,848,228 | +0.10(+0.21%) |
Apr 27, 2016 | 46.31 | 46.75 | 46.06 | 46.49 | 3,531,289 | +0.32(+0.69%) |
Apr 26, 2016 | 46.48 | 46.60 | 46.07 | 46.17 | 2,845,780 | -0.29(-0.62%) |
Apr 25, 2016 | 45.97 | 46.59 | 45.90 | 46.46 | 2,969,982 | +0.40(+0.88%) |
Apr 22, 2016 | 45.80 | 46.08 | 45.66 | 46.06 | 4,217,177 | +0.33(+0.73%) |
Apr 21, 2016 | 46.83 | 46.89 | 45.71 | 45.72 | 4,694,329 | -1.16(-2.47%) |
Apr 20, 2016 | 47.43 | 47.43 | 46.85 | 46.88 | 3,241,092 | -0.56(-1.19%) |
Apr 19, 2016 | 47.68 | 47.71 | 47.18 | 47.44 | 2,807,451 | -0.11(-0.24%) |
Apr 18, 2016 | 47.49 | 47.62 | 47.23 | 47.55 | 4,189,266 | +0.06(+0.13%) |
Apr 15, 2016 | 47.33 | 47.51 | 47.11 | 47.49 | 3,892,843 | +0.26(+0.55%) |
Apr 14, 2016 | 47.67 | 47.77 | 47.20 | 47.23 | 3,533,609 | -0.44(-0.93%) |
Apr 13, 2016 | 48.25 | 48.31 | 47.53 | 47.68 | 3,365,091 | -0.59(-1.21%) |
Apr 12, 2016 | 48.00 | 48.36 | 47.89 | 48.26 | 4,742,113 | +0.44(+0.92%) |
Apr 11, 2016 | 48.23 | 48.43 | 47.69 | 47.82 | 4,333,836 | -0.32(-0.66%) |
Apr 08, 2016 | 48.06 | 48.25 | 47.85 | 48.14 | 4,564,033 | +0.14(+0.29%) |
Apr 07, 2016 | 48.02 | 48.34 | 47.74 | 48.00 | 5,846,087 | -0.43(-0.88%) |
Apr 06, 2016 | 48.64 | 48.69 | 48.16 | 48.43 | 6,768,526 | -0.11(-0.22%) |
Apr 05, 2016 | 49.36 | 49.45 | 48.49 | 48.53 | 6,403,850 | -0.82(-1.65%) |
Apr 04, 2016 | 49.08 | 49.36 | 48.43 | 49.35 | 8,177,049 | +0.30(+0.62%) |
Apr 01, 2016 | 47.49 | 49.08 | 47.49 | 49.05 | 9,845,711 | +1.22(+2.54%) |
Mar 31, 2016 | 47.73 | 48.12 | 47.73 | 47.83 | 11,753,663 | +0.03(+0.06%) |
Mar 30, 2016 | 47.84 | 47.92 | 47.23 | 47.80 | 6,438,292 | +0.28(+0.59%) |
Mar 29, 2016 | 46.75 | 47.68 | 46.66 | 47.52 | 8,464,160 | +0.80(+1.71%) |
Mar 28, 2016 | 46.40 | 46.93 | 46.40 | 46.72 | 4,562,042 | +0.39(+0.85%) |
Mar 24, 2016 | 45.91 | 46.33 | 46.33 | 46.33 | 6,511,294 | +0.26(+0.57%) |
Mar 23, 2016 | 45.70 | 46.33 | 45.41 | 46.07 | 6,973,285 | +0.17(+0.36%) |
Mar 22, 2016 | 46.14 | 46.22 | 45.75 | 45.90 | 5,600,673 | -0.39(-0.83%) |
Mar 21, 2016 | 46.47 | 46.56 | 46.05 | 46.28 | 6,185,918 | -0.37(-0.79%) |
Mar 18, 2016 | 46.67 | 46.67 | 46.33 | 46.65 | 11,491,087 | +0.01(+0.02%) |
Mar 17, 2016 | 46.49 | 46.87 | 46.28 | 46.65 | 4,277,032 | +0.29(+0.64%) |
Mar 16, 2016 | 46.14 | 46.50 | 45.68 | 46.35 | 3,256,482 | +0.11(+0.24%) |
Mar 15, 2016 | 45.79 | 46.29 | 45.52 | 46.24 | 3,161,989 | +0.26(+0.57%) |
Mar 14, 2016 | 46.05 | 46.11 | 45.83 | 45.97 | 2,543,362 | -0.13(-0.28%) |
Mar 11, 2016 | 45.97 | 46.25 | 45.83 | 46.10 | 3,701,310 | +0.40(+0.88%) |
Mar 10, 2016 | 45.75 | 45.86 | 45.33 | 45.70 | 3,494,861 | +0.07(+0.15%) |
Mar 09, 2016 | 45.39 | 46.00 | 45.33 | 45.63 | 4,041,504 | +0.37(+0.82%) |
Mar 08, 2016 | 44.80 | 45.38 | 44.71 | 45.26 | 4,415,007 | +0.25(+0.55%) |
Mar 07, 2016 | 45.15 | 45.30 | 44.86 | 45.02 | 2,970,201 | -0.44(-0.96%) |
Mar 04, 2016 | 45.08 | 45.48 | 44.96 | 45.45 | 3,532,670 | +0.31(+0.69%) |
Mar 03, 2016 | 44.92 | 45.18 | 44.63 | 45.14 | 3,009,904 | +0.20(+0.44%) |
Mar 02, 2016 | 44.66 | 44.96 | 44.32 | 44.95 | 3,791,434 | +0.12(+0.27%) |
Mar 01, 2016 | 44.74 | 44.89 | 44.47 | 44.83 | 3,800,963 | +0.39(+0.88%) |
Feb 29, 2016 | 44.49 | 44.80 | 44.29 | 44.43 | 3,713,922 | -0.11(-0.25%) |
Feb 26, 2016 | 45.34 | 45.42 | 44.31 | 44.55 | 3,675,039 | -0.86(-1.90%) |
Feb 25, 2016 | 44.58 | 45.44 | 44.50 | 45.41 | 4,232,648 | +0.89(+2.00%) |
Feb 24, 2016 | 44.19 | 44.54 | 43.94 | 44.52 | 3,554,484 | +0.11(+0.24%) |
Feb 23, 2016 | 44.01 | 44.49 | 43.99 | 44.41 | 3,542,922 | +0.34(+0.77%) |
Feb 22, 2016 | 44.52 | 44.62 | 43.99 | 44.07 | 5,148,575 | -0.26(-0.60%) |
Feb 19, 2016 | 44.19 | 44.65 | 43.94 | 44.34 | 3,478,404 | +0.09(+0.20%) |
Feb 18, 2016 | 43.88 | 44.36 | 43.67 | 44.25 | 4,160,298 | +0.35(+0.79%) |
Feb 17, 2016 | 43.78 | 44.11 | 43.47 | 43.90 | 6,901,380 | +0.36(+0.83%) |
Feb 16, 2016 | 43.04 | 43.57 | 42.54 | 43.54 | 5,424,069 | +0.58(+1.35%) |
Feb 12, 2016 | 42.41 | 42.95 | 42.95 | 42.95 | 4,727,949 | +0.69(+1.63%) |
Feb 11, 2016 | 41.83 | 42.49 | 41.81 | 42.27 | 4,373,957 | -0.08(-0.20%) |
Feb 10, 2016 | 42.40 | 43.04 | 42.27 | 42.35 | 3,962,317 | +0.11(+0.27%) |
Feb 09, 2016 | 41.75 | 42.46 | 41.41 | 42.24 | 5,275,356 | +0.17(+0.39%) |
Feb 08, 2016 | 41.63 | 42.20 | 41.42 | 42.07 | 4,313,274 | +0.26(+0.63%) |
Feb 05, 2016 | 41.62 | 41.92 | 41.46 | 41.81 | 4,298,145 | +0.19(+0.45%) |
Feb 04, 2016 | 41.81 | 41.91 | 41.41 | 41.62 | 4,091,338 | -0.42(-0.99%) |
Feb 03, 2016 | 42.24 | 42.44 | 41.65 | 42.03 | 4,340,793 | -0.10(-0.23%) |
Feb 02, 2016 | 42.37 | 42.57 | 42.03 | 42.13 | 4,208,693 | -0.66(-1.54%) |