Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.09 | 44.89 | 44.09 | 44.55 | 54,189,604 | -0.03(-0.06%) |
Apr 28, 2016 | 45.22 | 45.36 | 44.28 | 44.58 | 48,275,644 | -0.93(-2.04%) |
Apr 27, 2016 | 45.99 | 46.01 | 45.16 | 45.51 | 48,541,920 | -0.45(-0.97%) |
Apr 26, 2016 | 46.69 | 46.77 | 45.64 | 45.96 | 37,529,292 | -0.60(-1.29%) |
Apr 25, 2016 | 46.26 | 46.57 | 46.12 | 46.55 | 37,189,612 | +0.29(+0.64%) |
Apr 22, 2016 | 46.38 | 46.84 | 45.36 | 46.26 | 141,971,696 | -3.57(-7.17%) |
Apr 21, 2016 | 49.85 | 50.23 | 49.51 | 49.83 | 43,488,456 | +0.17(+0.34%) |
Apr 20, 2016 | 50.29 | 50.48 | 49.57 | 49.66 | 40,511,744 | -0.71(-1.42%) |
Apr 19, 2016 | 50.59 | 50.72 | 49.74 | 50.38 | 33,115,212 | -0.06(-0.12%) |
Apr 18, 2016 | 49.57 | 50.56 | 49.32 | 50.44 | 26,621,862 | +0.72(+1.46%) |
Apr 15, 2016 | 49.40 | 49.96 | 49.23 | 49.72 | 32,230,278 | +0.26(+0.52%) |
Apr 14, 2016 | 49.33 | 49.65 | 49.20 | 49.46 | 23,367,056 | +0.01(+0.02%) |
Apr 13, 2016 | 49.24 | 49.53 | 49.04 | 49.45 | 23,298,906 | +0.63(+1.28%) |
Apr 12, 2016 | 48.57 | 48.94 | 48.04 | 48.82 | 27,920,822 | +0.30(+0.63%) |
Apr 11, 2016 | 48.68 | 49.27 | 48.51 | 48.52 | 23,969,558 | -0.10(-0.20%) |
Apr 08, 2016 | 48.84 | 49.39 | 48.53 | 48.62 | 24,812,876 | -0.04(-0.07%) |
Apr 07, 2016 | 49.02 | 49.06 | 48.45 | 48.65 | 21,518,382 | -0.59(-1.20%) |
Apr 06, 2016 | 48.56 | 49.31 | 48.43 | 49.24 | 23,716,660 | +0.50(+1.03%) |
Apr 05, 2016 | 49.31 | 49.40 | 48.65 | 48.74 | 21,572,394 | -0.78(-1.57%) |
Apr 04, 2016 | 49.52 | 49.73 | 49.14 | 49.52 | 21,187,956 | -0.13(-0.25%) |
Apr 01, 2016 | 49.18 | 49.68 | 48.75 | 49.64 | 27,311,228 | +0.30(+0.62%) |
Mar 31, 2016 | 49.09 | 49.66 | 49.02 | 49.34 | 29,506,612 | +0.16(+0.33%) |
Mar 30, 2016 | 49.07 | 49.71 | 49.05 | 49.18 | 25,754,176 | +0.30(+0.62%) |
Mar 29, 2016 | 47.94 | 49.01 | 47.75 | 48.88 | 26,778,082 | +1.05(+2.19%) |
Mar 28, 2016 | 48.43 | 48.50 | 47.64 | 47.83 | 19,055,598 | -0.60(-1.24%) |
Mar 24, 2016 | 48.10 | 48.43 | 48.43 | 48.43 | 22,331,026 | +0.21(+0.44%) |
Mar 23, 2016 | 48.34 | 48.46 | 48.01 | 48.22 | 22,529,106 | -0.09(-0.18%) |
Mar 22, 2016 | 47.89 | 48.47 | 47.76 | 48.30 | 25,877,940 | +0.19(+0.39%) |
Mar 21, 2016 | 47.57 | 48.18 | 47.30 | 48.12 | 26,778,722 | +0.33(+0.69%) |
Mar 18, 2016 | 49.06 | 49.11 | 47.75 | 47.79 | 75,696,608 | -1.05(-2.14%) |
Mar 17, 2016 | 48.43 | 49.14 | 48.24 | 48.83 | 31,588,880 | +0.28(+0.57%) |
Mar 16, 2016 | 47.75 | 48.78 | 47.71 | 48.55 | 35,473,816 | +0.68(+1.42%) |
Mar 15, 2016 | 47.13 | 47.88 | 47.12 | 47.88 | 23,622,276 | +0.38(+0.79%) |
Mar 14, 2016 | 47.09 | 47.88 | 47.02 | 47.50 | 26,957,988 | +0.09(+0.19%) |
Mar 11, 2016 | 47.35 | 47.41 | 46.80 | 47.41 | 36,127,768 | +0.91(+1.96%) |
Mar 10, 2016 | 47.29 | 47.29 | 45.71 | 46.50 | 42,968,088 | -0.71(-1.50%) |
Mar 09, 2016 | 46.36 | 47.21 | 46.33 | 47.21 | 31,611,412 | +1.06(+2.30%) |
Mar 08, 2016 | 45.38 | 46.57 | 45.20 | 46.14 | 37,867,720 | +0.55(+1.21%) |
Mar 07, 2016 | 46.06 | 46.28 | 45.19 | 45.59 | 43,012,608 | -0.89(-1.92%) |
Mar 04, 2016 | 46.81 | 46.86 | 46.20 | 46.48 | 36,976,764 | -0.29(-0.61%) |
Mar 03, 2016 | 47.32 | 47.32 | 46.26 | 46.77 | 27,340,090 | -0.54(-1.13%) |
Mar 02, 2016 | 46.82 | 47.31 | 46.59 | 47.30 | 32,781,048 | +0.33(+0.70%) |
Mar 01, 2016 | 45.54 | 46.98 | 45.49 | 46.97 | 36,963,144 | +1.52(+3.34%) |
Feb 29, 2016 | 45.87 | 46.14 | 45.26 | 45.45 | 35,408,288 | -0.38(-0.82%) |
Feb 26, 2016 | 46.99 | 47.06 | 45.65 | 45.83 | 40,269,640 | -0.71(-1.54%) |
Feb 25, 2016 | 46.21 | 46.54 | 45.21 | 46.54 | 30,119,372 | +0.66(+1.44%) |
Feb 24, 2016 | 45.29 | 46.01 | 44.85 | 45.88 | 36,872,916 | +0.16(+0.35%) |
Feb 23, 2016 | 46.76 | 46.76 | 45.54 | 45.72 | 32,312,446 | -1.31(-2.79%) |
Feb 22, 2016 | 46.71 | 47.35 | 46.71 | 47.04 | 27,975,266 | +0.74(+1.60%) |
Feb 19, 2016 | 46.43 | 46.71 | 46.04 | 46.29 | 37,564,336 | -0.33(-0.71%) |
Feb 18, 2016 | 46.75 | 47.30 | 46.54 | 46.63 | 30,416,182 | -0.21(-0.44%) |
Feb 17, 2016 | 46.00 | 47.14 | 45.96 | 46.83 | 45,656,016 | +1.19(+2.60%) |
Feb 16, 2016 | 45.47 | 45.64 | 44.78 | 45.64 | 41,736,664 | +0.85(+1.89%) |
Feb 12, 2016 | 44.57 | 44.79 | 44.79 | 44.79 | 38,605,436 | +0.72(+1.63%) |
Feb 11, 2016 | 43.18 | 44.45 | 43.03 | 44.08 | 55,095,672 | -0.02(-0.04%) |
Feb 10, 2016 | 44.25 | 44.70 | 43.92 | 44.09 | 43,091,672 | +0.38(+0.87%) |
Feb 09, 2016 | 43.48 | 44.56 | 43.17 | 43.71 | 52,685,936 | -0.12(-0.26%) |
Feb 08, 2016 | 43.95 | 43.97 | 42.74 | 43.83 | 66,834,688 | -0.67(-1.50%) |
Feb 05, 2016 | 46.07 | 46.12 | 43.96 | 44.49 | 69,908,104 | -1.63(-3.54%) |
Feb 04, 2016 | 46.21 | 46.84 | 45.57 | 46.12 | 52,971,040 | -0.14(-0.31%) |
Feb 03, 2016 | 47.23 | 47.36 | 45.47 | 46.27 | 64,863,988 | -0.75(-1.58%) |
Feb 02, 2016 | 48.05 | 48.13 | 46.70 | 47.01 | 63,451,156 | -1.52(-3.13%) |