Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.38 | 47.72 | 45.93 | 46.50 | 2,186,571 | -0.97(-2.04%) |
Apr 28, 2016 | 47.50 | 48.34 | 46.50 | 47.47 | 2,612,485 | -0.39(-0.81%) |
Apr 27, 2016 | 47.81 | 48.24 | 47.34 | 47.86 | 1,852,577 | +0.01(+0.02%) |
Apr 26, 2016 | 47.65 | 47.98 | 47.46 | 47.85 | 984,643 | +0.17(+0.36%) |
Apr 25, 2016 | 48.48 | 48.51 | 47.30 | 47.68 | 1,586,885 | -0.71(-1.47%) |
Apr 22, 2016 | 47.36 | 48.70 | 47.28 | 48.39 | 1,427,209 | +0.78(+1.64%) |
Apr 21, 2016 | 48.22 | 48.42 | 47.56 | 47.61 | 1,247,538 | -0.40(-0.83%) |
Apr 20, 2016 | 48.40 | 48.80 | 47.98 | 48.01 | 1,122,565 | -0.16(-0.33%) |
Apr 19, 2016 | 48.05 | 48.19 | 47.41 | 48.17 | 908,113 | +0.18(+0.38%) |
Apr 18, 2016 | 48.01 | 48.34 | 47.80 | 47.99 | 865,891 | +0.01(+0.02%) |
Apr 15, 2016 | 47.82 | 48.06 | 47.66 | 47.98 | 1,425,272 | +0.19(+0.40%) |
Apr 14, 2016 | 48.10 | 48.52 | 47.48 | 47.79 | 1,259,887 | -0.31(-0.64%) |
Apr 13, 2016 | 48.72 | 48.76 | 47.60 | 48.10 | 1,470,356 | -0.62(-1.27%) |
Apr 12, 2016 | 48.78 | 48.99 | 48.17 | 48.72 | 1,510,272 | -0.13(-0.27%) |
Apr 11, 2016 | 48.61 | 49.59 | 48.53 | 48.85 | 1,699,498 | +0.34(+0.70%) |
Apr 08, 2016 | 48.80 | 48.89 | 48.06 | 48.51 | 775,943 | +0.01(+0.02%) |
Apr 07, 2016 | 48.37 | 48.89 | 48.30 | 48.50 | 1,096,716 | -0.07(-0.14%) |
Apr 06, 2016 | 47.52 | 48.77 | 47.13 | 48.57 | 1,666,350 | +1.20(+2.53%) |
Apr 05, 2016 | 46.30 | 47.52 | 46.15 | 47.37 | 2,573,864 | -0.50(-1.04%) |
Apr 04, 2016 | 47.90 | 48.19 | 47.55 | 47.87 | 576,558 | -0.09(-0.19%) |
Apr 01, 2016 | 47.02 | 48.24 | 47.02 | 47.96 | 1,244,792 | +0.79(+1.67%) |
Mar 31, 2016 | 46.83 | 47.75 | 46.70 | 47.17 | 979,785 | +0.19(+0.40%) |
Mar 30, 2016 | 47.10 | 47.14 | 46.50 | 46.98 | 733,723 | +0.15(+0.32%) |
Mar 29, 2016 | 46.24 | 47.05 | 46.24 | 46.83 | 1,184,034 | +0.51(+1.10%) |
Mar 28, 2016 | 45.26 | 46.63 | 45.06 | 46.32 | 1,021,531 | +1.00(+2.21%) |
Mar 24, 2016 | 45.27 | 45.32 | 45.32 | 45.32 | 919,200 | -0.21(-0.46%) |
Mar 23, 2016 | 45.53 | 45.89 | 45.29 | 45.53 | 643,977 | -0.44(-0.96%) |
Mar 22, 2016 | 46.38 | 46.45 | 45.89 | 45.97 | 646,169 | -0.53(-1.14%) |
Mar 21, 2016 | 46.79 | 46.79 | 45.48 | 46.50 | 785,928 | -0.04(-0.09%) |
Mar 18, 2016 | 46.28 | 47.00 | 46.05 | 46.54 | 2,041,303 | +0.62(+1.35%) |
Mar 17, 2016 | 46.06 | 46.44 | 45.82 | 45.92 | 1,282,609 | -0.28(-0.61%) |
Mar 16, 2016 | 45.75 | 46.39 | 45.51 | 46.20 | 868,503 | +0.19(+0.41%) |
Mar 15, 2016 | 46.43 | 46.55 | 45.91 | 46.01 | 520,876 | -0.55(-1.18%) |
Mar 14, 2016 | 46.49 | 46.79 | 46.09 | 46.56 | 651,389 | +0.09(+0.19%) |
Mar 11, 2016 | 46.44 | 47.10 | 46.25 | 46.47 | 863,326 | +0.50(+1.09%) |
Mar 10, 2016 | 46.58 | 46.75 | 45.70 | 45.97 | 913,546 | -0.31(-0.67%) |
Mar 09, 2016 | 46.38 | 46.88 | 46.11 | 46.28 | 953,611 | -0.10(-0.22%) |
Mar 08, 2016 | 46.43 | 47.38 | 46.30 | 46.38 | 1,414,788 | -0.59(-1.26%) |
Mar 07, 2016 | 45.40 | 47.35 | 45.25 | 46.97 | 3,078,559 | -1.17(-2.43%) |
Mar 04, 2016 | 47.50 | 48.29 | 47.13 | 48.14 | 1,297,417 | +0.68(+1.43%) |
Mar 03, 2016 | 46.78 | 47.62 | 46.37 | 47.46 | 1,273,774 | +0.26(+0.55%) |
Mar 02, 2016 | 46.71 | 47.70 | 46.71 | 47.20 | 1,888,550 | +0.65(+1.40%) |
Mar 01, 2016 | 46.83 | 46.95 | 46.02 | 46.55 | 1,672,805 | -0.03(-0.06%) |
Feb 29, 2016 | 46.56 | 47.08 | 46.02 | 46.58 | 1,346,609 | -0.08(-0.17%) |
Feb 26, 2016 | 46.56 | 46.79 | 46.09 | 46.66 | 1,485,437 | +0.47(+1.02%) |
Feb 25, 2016 | 46.39 | 46.49 | 45.44 | 46.19 | 2,409,675 | -0.04(-0.09%) |
Feb 24, 2016 | 44.27 | 46.44 | 43.87 | 46.23 | 4,152,424 | +1.88(+4.24%) |
Feb 23, 2016 | 43.45 | 44.73 | 43.26 | 44.35 | 2,323,090 | +0.93(+2.14%) |
Feb 22, 2016 | 43.25 | 43.82 | 42.87 | 43.42 | 1,272,280 | +0.60(+1.40%) |
Feb 19, 2016 | 43.51 | 43.53 | 42.00 | 42.82 | 2,006,992 | -0.74(-1.70%) |
Feb 18, 2016 | 43.00 | 43.93 | 41.75 | 43.56 | 2,251,948 | -0.44(-1.00%) |
Feb 17, 2016 | 43.03 | 44.11 | 42.65 | 44.00 | 1,450,890 | +1.07(+2.49%) |
Feb 16, 2016 | 42.27 | 43.11 | 41.82 | 42.93 | 1,515,761 | +0.97(+2.31%) |
Feb 12, 2016 | 41.29 | 41.96 | 41.96 | 41.96 | 1,072,100 | +1.03(+2.52%) |
Feb 11, 2016 | 40.27 | 41.38 | 40.19 | 40.93 | 1,643,585 | +0.36(+0.89%) |
Feb 10, 2016 | 41.05 | 41.85 | 40.46 | 40.57 | 1,952,540 | -0.27(-0.66%) |
Feb 09, 2016 | 41.50 | 42.28 | 40.79 | 40.84 | 3,010,469 | -0.70(-1.70%) |
Feb 08, 2016 | 42.75 | 42.92 | 41.28 | 41.55 | 3,066,751 | -1.45(-3.36%) |
Feb 05, 2016 | 43.36 | 43.85 | 42.68 | 42.99 | 3,328,925 | -0.37(-0.85%) |
Feb 04, 2016 | 39.99 | 43.41 | 39.10 | 43.36 | 7,035,182 | +2.50(+6.12%) |
Feb 03, 2016 | 40.97 | 41.43 | 39.82 | 40.86 | 3,425,004 | +0.03(+0.07%) |
Feb 02, 2016 | 40.09 | 41.20 | 40.09 | 40.83 | 2,402,857 | +0.37(+0.91%) |