Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.21 | 53.34 | 52.48 | 52.89 | 4,385,371 | -0.19(-0.36%) |
Apr 28, 2016 | 53.14 | 53.74 | 52.87 | 53.08 | 3,814,470 | -0.40(-0.75%) |
Apr 27, 2016 | 52.73 | 53.72 | 52.72 | 53.48 | 5,470,113 | +1.14(+2.18%) |
Apr 26, 2016 | 51.83 | 52.49 | 51.72 | 52.34 | 5,626,736 | +0.69(+1.34%) |
Apr 25, 2016 | 51.99 | 52.09 | 51.34 | 51.65 | 4,298,484 | -1.19(-2.25%) |
Apr 22, 2016 | 52.14 | 52.88 | 52.14 | 52.84 | 4,150,348 | +0.21(+0.40%) |
Apr 21, 2016 | 52.95 | 53.11 | 52.41 | 52.63 | 5,452,402 | +0.09(+0.17%) |
Apr 20, 2016 | 52.02 | 53.07 | 51.89 | 52.54 | 3,670,715 | +0.19(+0.36%) |
Apr 19, 2016 | 51.56 | 52.53 | 51.52 | 52.35 | 5,180,152 | +0.45(+0.87%) |
Apr 18, 2016 | 50.44 | 52.10 | 50.40 | 51.90 | 4,868,188 | +0.18(+0.35%) |
Apr 15, 2016 | 51.86 | 51.99 | 51.51 | 51.72 | 5,197,994 | +0.02(+0.04%) |
Apr 14, 2016 | 51.51 | 52.03 | 51.45 | 51.70 | 5,983,284 | +0.38(+0.74%) |
Apr 13, 2016 | 51.35 | 51.59 | 50.97 | 51.32 | 7,918,764 | +0.46(+0.90%) |
Apr 12, 2016 | 49.64 | 51.12 | 49.60 | 50.86 | 8,726,861 | +1.06(+2.13%) |
Apr 11, 2016 | 49.57 | 50.06 | 49.51 | 49.80 | 5,845,997 | +0.57(+1.16%) |
Apr 08, 2016 | 48.80 | 49.47 | 48.71 | 49.23 | 7,418,562 | +1.98(+4.19%) |
Apr 07, 2016 | 47.09 | 47.57 | 46.92 | 47.25 | 4,797,317 | -0.42(-0.88%) |
Apr 06, 2016 | 46.75 | 47.71 | 46.59 | 47.67 | 6,021,708 | +0.95(+2.03%) |
Apr 05, 2016 | 46.57 | 47.02 | 46.42 | 46.72 | 3,604,410 | -1.02(-2.14%) |
Apr 04, 2016 | 47.96 | 48.30 | 47.65 | 47.74 | 3,436,485 | +0.09(+0.19%) |
Apr 01, 2016 | 46.93 | 47.76 | 46.85 | 47.65 | 3,699,347 | -0.80(-1.65%) |
Mar 31, 2016 | 48.68 | 48.97 | 48.44 | 48.45 | 2,985,935 | -0.64(-1.30%) |
Mar 30, 2016 | 49.55 | 50.02 | 48.89 | 49.09 | 6,301,458 | +1.03(+2.14%) |
Mar 29, 2016 | 47.28 | 48.06 | 47.04 | 48.06 | 3,707,732 | -0.08(-0.17%) |
Mar 28, 2016 | 48.40 | 48.44 | 47.88 | 48.14 | 2,777,794 | -0.14(-0.29%) |
Mar 24, 2016 | 46.93 | 48.28 | 48.28 | 48.28 | 4,684,600 | +0.58(+1.22%) |
Mar 23, 2016 | 48.20 | 48.32 | 47.65 | 47.70 | 2,579,536 | -0.76(-1.57%) |
Mar 22, 2016 | 48.09 | 48.74 | 48.02 | 48.46 | 3,429,809 | -0.59(-1.20%) |
Mar 21, 2016 | 49.00 | 49.30 | 48.52 | 49.05 | 2,847,577 | -0.41(-0.83%) |
Mar 18, 2016 | 49.99 | 50.16 | 49.27 | 49.46 | 5,048,538 | -0.63(-1.26%) |
Mar 17, 2016 | 49.67 | 50.32 | 49.31 | 50.09 | 3,929,901 | +1.13(+2.31%) |
Mar 16, 2016 | 47.84 | 49.04 | 47.84 | 48.96 | 4,502,166 | +1.16(+2.43%) |
Mar 15, 2016 | 47.24 | 47.83 | 47.04 | 47.80 | 3,412,659 | -0.29(-0.60%) |
Mar 14, 2016 | 47.68 | 48.26 | 47.38 | 48.09 | 4,161,694 | -0.20(-0.41%) |
Mar 11, 2016 | 47.33 | 48.53 | 47.91 | 48.29 | 8,743,009 | +0.96(+2.03%) |
Mar 10, 2016 | 47.50 | 47.77 | 47.02 | 47.33 | 6,648,209 | -0.89(-1.85%) |
Mar 09, 2016 | 47.48 | 48.49 | 47.17 | 48.22 | 9,315,584 | +1.10(+2.33%) |
Mar 08, 2016 | 47.86 | 47.89 | 46.76 | 47.12 | 7,511,466 | -1.15(-2.38%) |
Mar 07, 2016 | 46.76 | 48.66 | 46.71 | 48.27 | 7,754,218 | +0.28(+0.58%) |
Mar 04, 2016 | 47.28 | 48.35 | 47.26 | 47.99 | 4,371,665 | +0.39(+0.82%) |
Mar 03, 2016 | 46.76 | 47.70 | 46.66 | 47.60 | 4,437,910 | +0.50(+1.06%) |
Mar 02, 2016 | 46.05 | 47.11 | 45.82 | 47.10 | 4,861,243 | +0.66(+1.42%) |
Mar 01, 2016 | 46.02 | 46.50 | 45.58 | 46.44 | 4,716,913 | +0.96(+2.11%) |
Feb 29, 2016 | 45.83 | 46.06 | 45.42 | 45.48 | 3,279,781 | -0.05(-0.11%) |
Feb 26, 2016 | 45.78 | 45.91 | 45.42 | 45.53 | 4,582,028 | +0.47(+1.04%) |
Feb 25, 2016 | 45.10 | 45.28 | 44.21 | 45.06 | 5,527,874 | +0.81(+1.83%) |
Feb 24, 2016 | 42.98 | 44.27 | 42.85 | 44.25 | 6,563,559 | -0.08(-0.18%) |
Feb 23, 2016 | 45.32 | 45.62 | 44.21 | 44.33 | 4,265,072 | -1.88(-4.07%) |
Feb 22, 2016 | 45.72 | 46.33 | 45.65 | 46.21 | 4,207,842 | +0.94(+2.08%) |
Feb 19, 2016 | 44.96 | 45.27 | 44.47 | 45.27 | 5,586,420 | -0.49(-1.07%) |
Feb 18, 2016 | 46.44 | 46.50 | 45.61 | 45.76 | 5,659,913 | -0.35(-0.76%) |
Feb 17, 2016 | 44.71 | 46.38 | 44.71 | 46.11 | 5,945,688 | +0.71(+1.56%) |
Feb 16, 2016 | 45.20 | 45.49 | 44.42 | 45.40 | 6,448,813 | +1.32(+2.99%) |
Feb 12, 2016 | 43.38 | 44.08 | 44.08 | 44.08 | 5,042,000 | +1.60(+3.77%) |
Feb 11, 2016 | 41.97 | 42.74 | 41.61 | 42.48 | 6,931,481 | +0.18(+0.43%) |
Feb 10, 2016 | 42.28 | 43.17 | 42.02 | 42.30 | 4,367,096 | -0.34(-0.80%) |
Feb 09, 2016 | 43.02 | 43.27 | 42.25 | 42.64 | 8,752,638 | -1.86(-4.18%) |
Feb 08, 2016 | 44.08 | 44.65 | 43.53 | 44.50 | 5,695,153 | -0.18(-0.40%) |
Feb 05, 2016 | 44.91 | 45.25 | 44.28 | 44.68 | 10,761,028 | +0.13(+0.29%) |
Feb 04, 2016 | 44.79 | 45.33 | 44.33 | 44.55 | 8,924,574 | +1.55(+3.60%) |
Feb 03, 2016 | 42.49 | 43.15 | 41.26 | 43.00 | 7,000,947 | +1.48(+3.56%) |
Feb 02, 2016 | 41.43 | 41.65 | 41.05 | 41.52 | 8,184,104 | -1.86(-4.29%) |