Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.23 | 50.23 | 49.39 | 49.71 | 3,613,868 | -0.55(-1.09%) |
Apr 28, 2016 | 50.60 | 50.85 | 50.15 | 50.26 | 2,261,526 | -0.66(-1.29%) |
Apr 27, 2016 | 51.08 | 51.20 | 50.40 | 50.91 | 3,709,265 | -0.34(-0.67%) |
Apr 26, 2016 | 50.92 | 51.28 | 50.83 | 51.26 | 4,941,077 | +0.42(+0.84%) |
Apr 25, 2016 | 50.72 | 50.84 | 50.39 | 50.83 | 4,761,411 | +0.11(+0.21%) |
Apr 22, 2016 | 51.05 | 51.33 | 50.35 | 50.73 | 5,058,172 | -0.32(-0.62%) |
Apr 21, 2016 | 51.56 | 53.60 | 50.46 | 51.05 | 21,315,352 | -0.52(-1.01%) |
Apr 20, 2016 | 51.55 | 52.12 | 51.02 | 51.56 | 7,537,187 | +0.25(+0.49%) |
Apr 19, 2016 | 50.91 | 51.71 | 50.17 | 51.31 | 7,330,728 | -0.30(-0.58%) |
Apr 18, 2016 | 51.21 | 51.64 | 50.93 | 51.61 | 3,994,776 | +0.48(+0.94%) |
Apr 15, 2016 | 51.40 | 51.46 | 50.88 | 51.13 | 3,861,809 | -0.35(-0.68%) |
Apr 14, 2016 | 51.18 | 51.50 | 50.96 | 51.48 | 3,859,282 | +0.16(+0.30%) |
Apr 13, 2016 | 50.48 | 51.33 | 50.45 | 51.33 | 4,760,209 | +0.35(+0.69%) |
Apr 12, 2016 | 50.72 | 51.15 | 50.15 | 50.98 | 6,124,236 | +0.16(+0.31%) |
Apr 11, 2016 | 51.24 | 51.38 | 50.73 | 50.82 | 3,248,765 | -0.34(-0.66%) |
Apr 08, 2016 | 50.75 | 51.28 | 50.62 | 51.16 | 4,823,264 | +0.66(+1.32%) |
Apr 07, 2016 | 50.72 | 51.11 | 50.19 | 50.49 | 3,336,768 | -0.39(-0.76%) |
Apr 06, 2016 | 50.62 | 50.89 | 50.32 | 50.88 | 2,560,078 | +0.20(+0.39%) |
Apr 05, 2016 | 50.88 | 51.20 | 50.34 | 50.68 | 2,914,871 | -0.20(-0.40%) |
Apr 04, 2016 | 51.23 | 51.26 | 50.52 | 50.88 | 3,299,928 | -0.23(-0.45%) |
Apr 01, 2016 | 50.25 | 51.44 | 50.15 | 51.11 | 3,642,983 | +0.26(+0.51%) |
Mar 31, 2016 | 51.13 | 51.33 | 50.58 | 50.85 | 4,500,513 | -0.25(-0.49%) |
Mar 30, 2016 | 50.44 | 51.15 | 50.19 | 51.10 | 5,824,640 | +1.04(+2.08%) |
Mar 29, 2016 | 49.54 | 50.08 | 49.44 | 50.06 | 3,381,868 | +0.48(+0.96%) |
Mar 28, 2016 | 49.62 | 49.75 | 49.32 | 49.58 | 2,479,434 | +0.28(+0.57%) |
Mar 24, 2016 | 49.77 | 49.30 | 49.30 | 49.30 | 4,822,022 | -0.75(-1.49%) |
Mar 23, 2016 | 49.14 | 50.64 | 48.54 | 50.05 | 10,480,639 | +0.98(+1.99%) |
Mar 22, 2016 | 48.93 | 49.39 | 48.87 | 49.07 | 3,218,572 | -0.28(-0.57%) |
Mar 21, 2016 | 48.74 | 49.47 | 48.68 | 49.35 | 6,083,346 | +0.70(+1.43%) |
Mar 18, 2016 | 49.08 | 49.11 | 48.59 | 48.65 | 8,016,623 | -0.30(-0.61%) |
Mar 17, 2016 | 48.95 | 49.37 | 48.54 | 48.95 | 3,574,533 | +0.09(+0.18%) |
Mar 16, 2016 | 48.37 | 49.08 | 48.37 | 48.86 | 3,844,324 | +0.26(+0.54%) |
Mar 15, 2016 | 48.12 | 49.19 | 48.00 | 48.60 | 4,708,794 | +0.42(+0.88%) |
Mar 14, 2016 | 48.26 | 48.31 | 47.79 | 48.18 | 4,220,612 | -0.14(-0.28%) |
Mar 11, 2016 | 47.94 | 48.33 | 47.69 | 48.32 | 2,907,230 | +0.63(+1.32%) |
Mar 10, 2016 | 47.71 | 48.13 | 46.90 | 47.69 | 3,962,403 | +0.29(+0.60%) |
Mar 09, 2016 | 47.90 | 48.24 | 47.23 | 47.40 | 4,156,836 | -0.24(-0.50%) |
Mar 08, 2016 | 48.09 | 48.32 | 47.61 | 47.64 | 5,779,888 | -0.85(-1.76%) |
Mar 07, 2016 | 48.15 | 48.72 | 47.75 | 48.49 | 5,452,858 | +0.00(+0.00%) |
Mar 04, 2016 | 47.46 | 48.13 | 47.16 | 48.49 | 7,695,040 | +1.03(+2.17%) |
Mar 03, 2016 | 46.93 | 47.49 | 46.54 | 47.46 | 3,409,487 | +0.61(+1.30%) |
Mar 02, 2016 | 47.11 | 47.30 | 46.51 | 46.85 | 4,303,938 | -0.48(-1.02%) |
Mar 01, 2016 | 45.29 | 47.65 | 45.23 | 47.34 | 11,166,638 | +2.31(+5.13%) |
Feb 29, 2016 | 44.30 | 45.58 | 44.25 | 45.03 | 9,011,626 | +0.65(+1.47%) |
Feb 26, 2016 | 44.45 | 44.45 | 43.76 | 44.37 | 9,666,758 | +0.29(+0.65%) |
Feb 25, 2016 | 44.62 | 44.70 | 43.19 | 44.09 | 8,038,377 | -0.32(-0.73%) |
Feb 24, 2016 | 43.93 | 44.54 | 43.20 | 44.41 | 5,452,001 | -0.02(-0.04%) |
Feb 23, 2016 | 44.40 | 44.85 | 44.11 | 44.43 | 5,526,175 | -0.28(-0.63%) |
Feb 22, 2016 | 44.30 | 44.82 | 44.18 | 44.71 | 8,833,809 | +0.89(+2.04%) |
Feb 19, 2016 | 44.01 | 44.10 | 43.34 | 43.81 | 5,369,404 | -0.32(-0.72%) |
Feb 18, 2016 | 44.03 | 44.50 | 43.72 | 44.13 | 4,741,722 | -0.11(-0.24%) |
Feb 17, 2016 | 43.52 | 44.52 | 43.49 | 44.24 | 7,492,978 | +1.04(+2.42%) |
Feb 16, 2016 | 42.35 | 43.44 | 42.35 | 43.19 | 7,836,992 | +1.35(+3.24%) |
Feb 12, 2016 | 40.97 | 41.84 | 41.84 | 41.84 | 4,674,105 | +1.30(+3.22%) |
Feb 11, 2016 | 40.85 | 41.12 | 40.12 | 40.53 | 5,144,174 | -0.94(-2.28%) |
Feb 10, 2016 | 41.58 | 42.24 | 41.43 | 41.48 | 4,048,394 | +0.18(+0.44%) |
Feb 09, 2016 | 41.43 | 42.42 | 41.24 | 41.30 | 7,257,614 | -0.60(-1.42%) |
Feb 08, 2016 | 42.69 | 42.74 | 41.56 | 41.89 | 8,080,654 | -1.45(-3.34%) |
Feb 05, 2016 | 44.93 | 44.98 | 43.17 | 43.34 | 12,562,837 | -1.58(-3.53%) |
Feb 04, 2016 | 44.71 | 45.35 | 43.54 | 44.93 | 19,829,654 | -0.09(-0.19%) |
Feb 03, 2016 | 45.10 | 45.52 | 44.38 | 45.01 | 16,955,336 | +0.08(+0.18%) |
Feb 02, 2016 | 45.09 | 45.90 | 44.45 | 44.93 | 16,654,946 | -0.48(-1.07%) |