Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.93 | 44.73 | 43.93 | 44.39 | 54,384,012 | -0.03(-0.06%) |
Apr 28, 2016 | 45.06 | 45.19 | 44.12 | 44.42 | 48,448,836 | -0.93(-2.04%) |
Apr 27, 2016 | 45.83 | 45.84 | 45.00 | 45.35 | 48,716,064 | -0.45(-0.97%) |
Apr 26, 2016 | 46.52 | 46.60 | 45.48 | 45.79 | 37,663,928 | -0.60(-1.29%) |
Apr 25, 2016 | 46.09 | 46.41 | 45.96 | 46.39 | 37,323,032 | +0.29(+0.64%) |
Apr 22, 2016 | 46.21 | 46.67 | 45.19 | 46.09 | 142,481,024 | -3.56(-7.17%) |
Apr 21, 2016 | 49.67 | 50.05 | 49.33 | 49.65 | 43,644,472 | +0.17(+0.34%) |
Apr 20, 2016 | 50.11 | 50.30 | 49.39 | 49.49 | 40,657,084 | -0.71(-1.42%) |
Apr 19, 2016 | 50.41 | 50.54 | 49.57 | 50.20 | 33,234,014 | -0.06(-0.12%) |
Apr 18, 2016 | 49.40 | 50.38 | 49.15 | 50.26 | 26,717,370 | +0.72(+1.46%) |
Apr 15, 2016 | 49.23 | 49.78 | 49.06 | 49.54 | 32,345,904 | +0.26(+0.52%) |
Apr 14, 2016 | 49.16 | 49.47 | 49.02 | 49.28 | 23,450,886 | +0.01(+0.02%) |
Apr 13, 2016 | 49.07 | 49.35 | 48.86 | 49.27 | 23,382,492 | +0.62(+1.28%) |
Apr 12, 2016 | 48.40 | 48.76 | 47.87 | 48.65 | 28,020,988 | +0.30(+0.63%) |
Apr 11, 2016 | 48.51 | 49.09 | 48.34 | 48.35 | 24,055,548 | -0.10(-0.20%) |
Apr 08, 2016 | 48.67 | 49.21 | 48.35 | 48.44 | 24,901,892 | -0.04(-0.07%) |
Apr 07, 2016 | 48.84 | 48.88 | 48.27 | 48.48 | 21,595,580 | -0.59(-1.20%) |
Apr 06, 2016 | 48.39 | 49.14 | 48.26 | 49.07 | 23,801,744 | +0.50(+1.03%) |
Apr 05, 2016 | 49.13 | 49.23 | 48.48 | 48.57 | 21,649,786 | -0.77(-1.57%) |
Apr 04, 2016 | 49.34 | 49.55 | 48.96 | 49.34 | 21,263,968 | -0.12(-0.25%) |
Apr 01, 2016 | 49.00 | 49.50 | 48.58 | 49.47 | 27,409,208 | +0.30(+0.62%) |
Mar 31, 2016 | 48.92 | 49.49 | 48.84 | 49.16 | 29,612,468 | +0.16(+0.33%) |
Mar 30, 2016 | 48.90 | 49.53 | 48.87 | 49.00 | 25,846,570 | +0.30(+0.62%) |
Mar 29, 2016 | 47.77 | 48.84 | 47.58 | 48.70 | 26,874,148 | +1.04(+2.19%) |
Mar 28, 2016 | 48.26 | 48.33 | 47.47 | 47.66 | 19,123,962 | -0.60(-1.24%) |
Mar 24, 2016 | 47.93 | 48.26 | 48.26 | 48.26 | 22,411,140 | +0.21(+0.44%) |
Mar 23, 2016 | 48.17 | 48.28 | 47.84 | 48.04 | 22,609,930 | -0.09(-0.19%) |
Mar 22, 2016 | 47.72 | 48.29 | 47.59 | 48.13 | 25,970,778 | +0.19(+0.39%) |
Mar 21, 2016 | 47.40 | 48.01 | 47.13 | 47.95 | 26,874,792 | +0.33(+0.69%) |
Mar 18, 2016 | 48.89 | 48.93 | 47.58 | 47.62 | 75,968,168 | -1.04(-2.14%) |
Mar 17, 2016 | 48.26 | 48.96 | 48.07 | 48.66 | 31,702,206 | +0.28(+0.57%) |
Mar 16, 2016 | 47.58 | 48.60 | 47.54 | 48.38 | 35,601,080 | +0.68(+1.42%) |
Mar 15, 2016 | 46.96 | 47.70 | 46.95 | 47.70 | 23,707,022 | +0.37(+0.79%) |
Mar 14, 2016 | 46.92 | 47.70 | 46.85 | 47.33 | 27,054,700 | +0.09(+0.19%) |
Mar 11, 2016 | 47.18 | 47.24 | 46.63 | 47.24 | 36,257,376 | +0.91(+1.96%) |
Mar 10, 2016 | 47.12 | 47.12 | 45.54 | 46.33 | 43,122,236 | -0.70(-1.49%) |
Mar 09, 2016 | 46.19 | 47.05 | 46.16 | 47.04 | 31,724,818 | +1.06(+2.30%) |
Mar 08, 2016 | 45.22 | 46.41 | 45.04 | 45.98 | 38,003,572 | +0.55(+1.21%) |
Mar 07, 2016 | 45.90 | 46.11 | 45.03 | 45.43 | 43,166,920 | -0.89(-1.92%) |
Mar 04, 2016 | 46.65 | 46.69 | 46.03 | 46.32 | 37,109,420 | -0.28(-0.61%) |
Mar 03, 2016 | 47.15 | 47.15 | 46.09 | 46.60 | 27,438,172 | -0.53(-1.13%) |
Mar 02, 2016 | 46.65 | 47.14 | 46.43 | 47.14 | 32,898,652 | +0.33(+0.70%) |
Mar 01, 2016 | 45.37 | 46.81 | 45.33 | 46.81 | 37,095,752 | +1.51(+3.34%) |
Feb 29, 2016 | 45.71 | 45.98 | 45.10 | 45.29 | 35,535,320 | -0.37(-0.82%) |
Feb 26, 2016 | 46.82 | 46.89 | 45.49 | 45.67 | 40,414,108 | -0.71(-1.54%) |
Feb 25, 2016 | 46.05 | 46.38 | 45.05 | 46.38 | 30,227,426 | +0.66(+1.44%) |
Feb 24, 2016 | 45.12 | 45.84 | 44.69 | 45.72 | 37,005,196 | +0.16(+0.35%) |
Feb 23, 2016 | 46.59 | 46.59 | 45.38 | 45.56 | 32,428,368 | -1.31(-2.79%) |
Feb 22, 2016 | 46.54 | 47.18 | 46.54 | 46.87 | 28,075,628 | +0.74(+1.60%) |
Feb 19, 2016 | 46.26 | 46.54 | 45.87 | 46.13 | 37,699,100 | -0.33(-0.71%) |
Feb 18, 2016 | 46.58 | 47.14 | 46.38 | 46.46 | 30,525,302 | -0.20(-0.44%) |
Feb 17, 2016 | 45.84 | 46.97 | 45.80 | 46.66 | 45,819,808 | +1.18(+2.60%) |
Feb 16, 2016 | 45.31 | 45.48 | 44.62 | 45.48 | 41,886,396 | +0.85(+1.89%) |
Feb 12, 2016 | 44.41 | 44.63 | 44.63 | 44.63 | 38,743,932 | +0.72(+1.63%) |
Feb 11, 2016 | 43.03 | 44.29 | 42.87 | 43.92 | 55,293,324 | -0.02(-0.04%) |
Feb 10, 2016 | 44.09 | 44.54 | 43.77 | 43.94 | 43,246,264 | +0.38(+0.87%) |
Feb 09, 2016 | 43.33 | 44.40 | 43.02 | 43.56 | 52,874,944 | -0.11(-0.26%) |
Feb 08, 2016 | 43.79 | 43.81 | 42.59 | 43.67 | 67,074,456 | -0.66(-1.50%) |
Feb 05, 2016 | 45.91 | 45.96 | 43.80 | 44.33 | 70,158,896 | -1.63(-3.54%) |
Feb 04, 2016 | 46.05 | 46.68 | 45.40 | 45.96 | 53,161,072 | -0.14(-0.31%) |
Feb 03, 2016 | 47.06 | 47.19 | 45.31 | 46.10 | 65,096,688 | -0.74(-1.58%) |
Feb 02, 2016 | 47.88 | 47.96 | 46.53 | 46.84 | 63,678,784 | -1.51(-3.13%) |