Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.81 | 45.54 | 45.00 | 45.29 | 4,522,802 | -0.52(-1.14%) |
Apr 28, 2016 | 45.61 | 45.98 | 45.55 | 45.81 | 4,873,286 | -0.28(-0.60%) |
Apr 27, 2016 | 45.84 | 46.16 | 45.68 | 46.09 | 2,350,950 | +0.04(+0.09%) |
Apr 26, 2016 | 46.06 | 46.14 | 45.89 | 46.04 | 3,791,757 | +0.36(+0.78%) |
Apr 25, 2016 | 45.87 | 45.87 | 45.62 | 45.69 | 2,545,154 | -0.18(-0.40%) |
Apr 22, 2016 | 46.07 | 46.14 | 45.80 | 45.87 | 2,177,448 | -0.46(-0.99%) |
Apr 21, 2016 | 46.73 | 46.74 | 46.25 | 46.33 | 2,764,218 | -0.26(-0.56%) |
Apr 20, 2016 | 46.52 | 46.72 | 46.43 | 46.59 | 1,751,564 | -0.23(-0.50%) |
Apr 19, 2016 | 46.81 | 47.04 | 46.71 | 46.82 | 3,732,471 | +0.70(+1.52%) |
Apr 18, 2016 | 45.89 | 46.15 | 45.74 | 46.12 | 3,960,301 | +0.35(+0.76%) |
Apr 15, 2016 | 45.98 | 46.03 | 45.76 | 45.78 | 5,791,359 | -0.11(-0.25%) |
Apr 14, 2016 | 46.07 | 46.08 | 45.83 | 45.89 | 2,883,698 | -0.10(-0.23%) |
Apr 13, 2016 | 46.04 | 46.23 | 45.82 | 45.99 | 6,505,228 | +0.52(+1.14%) |
Apr 12, 2016 | 45.18 | 45.57 | 45.02 | 45.47 | 3,198,560 | +0.42(+0.94%) |
Apr 11, 2016 | 44.94 | 45.26 | 44.94 | 45.05 | 3,578,197 | +0.45(+1.01%) |
Apr 08, 2016 | 44.88 | 44.88 | 44.48 | 44.60 | 2,681,980 | +0.54(+1.22%) |
Apr 07, 2016 | 44.38 | 44.41 | 44.02 | 44.06 | 3,419,176 | -0.69(-1.55%) |
Apr 06, 2016 | 44.37 | 44.76 | 44.27 | 44.75 | 2,721,079 | +0.79(+1.79%) |
Apr 05, 2016 | 44.11 | 44.22 | 43.95 | 43.96 | 2,644,546 | -0.84(-1.88%) |
Apr 04, 2016 | 45.10 | 45.23 | 44.80 | 44.80 | 2,109,858 | -0.32(-0.71%) |
Apr 01, 2016 | 44.54 | 45.22 | 44.43 | 45.13 | 2,451,982 | -0.66(-1.44%) |
Mar 31, 2016 | 46.11 | 46.20 | 45.73 | 45.78 | 3,040,558 | -0.41(-0.88%) |
Mar 30, 2016 | 46.32 | 46.43 | 46.14 | 46.19 | 2,774,830 | +0.51(+1.12%) |
Mar 29, 2016 | 44.87 | 45.68 | 44.87 | 45.68 | 2,183,898 | +0.97(+2.17%) |
Mar 28, 2016 | 44.68 | 44.83 | 44.68 | 44.71 | 1,108,133 | +0.02(+0.04%) |
Mar 24, 2016 | 44.57 | 44.69 | 44.69 | 44.69 | 1,922,589 | +0.00(+0.00%) |
Mar 23, 2016 | 45.00 | 45.02 | 44.69 | 44.69 | 2,210,462 | -0.74(-1.62%) |
Mar 22, 2016 | 45.18 | 45.57 | 45.13 | 45.43 | 1,897,752 | +0.28(+0.61%) |
Mar 21, 2016 | 45.06 | 45.23 | 44.99 | 45.15 | 1,412,510 | -0.04(-0.10%) |
Mar 18, 2016 | 45.14 | 45.31 | 44.93 | 45.19 | 2,074,292 | -0.10(-0.23%) |
Mar 17, 2016 | 44.84 | 45.38 | 44.79 | 45.30 | 3,932,188 | +1.07(+2.41%) |
Mar 16, 2016 | 43.28 | 44.29 | 43.25 | 44.23 | 3,666,358 | +0.92(+2.12%) |
Mar 15, 2016 | 43.26 | 43.35 | 43.15 | 43.31 | 2,753,769 | -0.23(-0.54%) |
Mar 14, 2016 | 43.74 | 43.74 | 43.50 | 43.55 | 1,777,687 | -0.36(-0.81%) |
Mar 11, 2016 | 43.57 | 44.00 | 43.57 | 43.90 | 3,274,729 | +0.94(+2.18%) |
Mar 10, 2016 | 42.93 | 43.14 | 42.57 | 42.97 | 3,495,011 | +0.70(+1.66%) |
Mar 09, 2016 | 42.18 | 42.43 | 42.15 | 42.27 | 3,443,965 | +0.28(+0.66%) |
Mar 08, 2016 | 42.14 | 42.23 | 41.96 | 41.99 | 3,320,667 | -0.99(-2.30%) |
Mar 07, 2016 | 42.52 | 43.06 | 42.52 | 42.98 | 3,792,340 | -0.14(-0.32%) |
Mar 04, 2016 | 42.55 | 43.15 | 42.55 | 43.11 | 4,806,849 | +0.69(+1.63%) |
Mar 03, 2016 | 42.15 | 42.45 | 42.12 | 42.42 | 2,446,431 | +0.57(+1.37%) |
Mar 02, 2016 | 41.42 | 41.87 | 41.35 | 41.85 | 3,533,718 | +0.33(+0.79%) |
Mar 01, 2016 | 41.19 | 41.62 | 40.96 | 41.52 | 4,653,838 | +1.14(+2.81%) |
Feb 29, 2016 | 40.46 | 40.59 | 40.37 | 40.38 | 2,793,771 | +0.25(+0.63%) |
Feb 26, 2016 | 40.66 | 40.76 | 40.08 | 40.13 | 2,310,758 | -0.62(-1.53%) |
Feb 25, 2016 | 40.37 | 40.77 | 40.25 | 40.76 | 3,206,501 | +0.14(+0.34%) |
Feb 24, 2016 | 40.18 | 40.75 | 40.05 | 40.62 | 2,846,587 | +0.04(+0.11%) |
Feb 23, 2016 | 40.90 | 40.97 | 40.54 | 40.57 | 2,505,980 | -0.69(-1.68%) |
Feb 22, 2016 | 41.04 | 41.27 | 41.03 | 41.27 | 2,203,477 | +0.85(+2.10%) |
Feb 19, 2016 | 40.39 | 40.65 | 40.38 | 40.42 | 2,786,453 | -0.21(-0.51%) |
Feb 18, 2016 | 40.74 | 40.79 | 40.44 | 40.63 | 3,033,578 | -0.44(-1.08%) |
Feb 17, 2016 | 40.62 | 41.17 | 40.57 | 41.07 | 2,977,555 | +0.48(+1.17%) |
Feb 16, 2016 | 40.31 | 40.59 | 40.22 | 40.59 | 3,352,394 | +0.31(+0.77%) |
Feb 12, 2016 | 39.88 | 40.28 | 40.28 | 40.28 | 4,271,921 | +0.41(+1.02%) |
Feb 11, 2016 | 39.82 | 40.13 | 39.69 | 39.87 | 5,782,617 | -0.81(-2.00%) |
Feb 10, 2016 | 40.94 | 41.51 | 40.65 | 40.69 | 4,436,598 | +0.20(+0.49%) |
Feb 09, 2016 | 40.32 | 40.94 | 40.08 | 40.49 | 4,655,377 | -0.43(-1.06%) |
Feb 08, 2016 | 40.47 | 41.08 | 40.30 | 40.92 | 4,279,213 | -0.29(-0.69%) |
Feb 05, 2016 | 41.63 | 41.63 | 41.04 | 41.21 | 2,904,429 | -0.51(-1.23%) |
Feb 04, 2016 | 41.78 | 42.17 | 41.57 | 41.72 | 4,336,478 | +0.78(+1.91%) |
Feb 03, 2016 | 40.28 | 40.96 | 39.72 | 40.94 | 5,848,532 | +0.84(+2.10%) |
Feb 02, 2016 | 41.27 | 40.70 | 39.99 | 40.10 | 4,319,631 | -1.17(-2.84%) |