Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.14 | 56.63 | 55.60 | 56.23 | 12,198,134 | -0.06(-0.11%) |
Apr 28, 2016 | 55.92 | 56.92 | 54.15 | 56.30 | 17,636,672 | +1.58(+2.89%) |
Apr 27, 2016 | 55.21 | 55.32 | 53.46 | 54.72 | 9,717,410 | -0.49(-0.89%) |
Apr 26, 2016 | 55.03 | 55.37 | 54.63 | 55.21 | 5,915,172 | +0.18(+0.33%) |
Apr 25, 2016 | 55.01 | 55.18 | 54.57 | 55.03 | 5,431,112 | -0.04(-0.07%) |
Apr 22, 2016 | 54.73 | 55.37 | 54.73 | 55.07 | 7,449,735 | +0.41(+0.74%) |
Apr 21, 2016 | 53.77 | 54.72 | 53.66 | 54.66 | 6,957,455 | +0.72(+1.34%) |
Apr 20, 2016 | 53.90 | 54.19 | 53.30 | 53.94 | 8,880,677 | +0.25(+0.46%) |
Apr 19, 2016 | 53.64 | 54.33 | 53.13 | 53.69 | 5,159,743 | +0.04(+0.07%) |
Apr 18, 2016 | 53.04 | 53.72 | 52.66 | 53.65 | 4,295,078 | +0.63(+1.19%) |
Apr 15, 2016 | 52.93 | 53.21 | 52.64 | 53.02 | 4,168,268 | +0.14(+0.27%) |
Apr 14, 2016 | 52.71 | 53.22 | 52.60 | 52.88 | 4,437,062 | +0.23(+0.44%) |
Apr 13, 2016 | 52.20 | 52.71 | 51.74 | 52.64 | 7,243,800 | +0.57(+1.09%) |
Apr 12, 2016 | 51.39 | 52.42 | 51.31 | 52.07 | 5,640,047 | +0.67(+1.30%) |
Apr 11, 2016 | 51.58 | 51.80 | 51.24 | 51.40 | 4,551,041 | -0.07(-0.14%) |
Apr 08, 2016 | 52.07 | 52.14 | 51.14 | 51.47 | 5,653,438 | -0.16(-0.32%) |
Apr 07, 2016 | 51.46 | 51.91 | 51.11 | 51.64 | 8,098,142 | -0.20(-0.39%) |
Apr 06, 2016 | 51.23 | 52.31 | 51.23 | 51.84 | 7,372,657 | +0.61(+1.19%) |
Apr 05, 2016 | 51.29 | 52.04 | 51.11 | 51.23 | 5,570,771 | -0.16(-0.32%) |
Apr 04, 2016 | 50.65 | 51.67 | 50.46 | 51.40 | 7,350,236 | +0.83(+1.63%) |
Apr 01, 2016 | 49.60 | 50.79 | 49.47 | 50.57 | 7,450,222 | +0.80(+1.61%) |
Mar 31, 2016 | 49.55 | 49.89 | 49.32 | 49.77 | 7,459,493 | +0.34(+0.69%) |
Mar 30, 2016 | 49.83 | 49.99 | 49.24 | 49.43 | 5,762,154 | -0.29(-0.58%) |
Mar 29, 2016 | 48.37 | 49.91 | 48.27 | 49.71 | 7,935,774 | +1.10(+2.26%) |
Mar 28, 2016 | 48.47 | 48.90 | 48.19 | 48.61 | 6,067,759 | +0.19(+0.40%) |
Mar 24, 2016 | 48.16 | 48.42 | 48.42 | 48.42 | 6,897,700 | +0.14(+0.29%) |
Mar 23, 2016 | 48.85 | 48.85 | 48.22 | 48.28 | 4,711,426 | -0.36(-0.73%) |
Mar 22, 2016 | 48.47 | 48.99 | 48.31 | 48.64 | 7,432,304 | +0.08(+0.16%) |
Mar 21, 2016 | 48.43 | 48.70 | 48.12 | 48.56 | 5,167,474 | -0.10(-0.21%) |
Mar 18, 2016 | 47.66 | 48.66 | 47.24 | 48.66 | 22,394,222 | +1.05(+2.21%) |
Mar 17, 2016 | 48.42 | 48.49 | 47.23 | 47.61 | 12,446,528 | -0.91(-1.87%) |
Mar 16, 2016 | 49.09 | 49.81 | 48.18 | 48.51 | 11,189,819 | -0.81(-1.63%) |
Mar 15, 2016 | 49.54 | 49.78 | 49.04 | 49.32 | 6,972,485 | -0.34(-0.69%) |
Mar 14, 2016 | 50.09 | 50.11 | 49.57 | 49.66 | 7,388,006 | -0.65(-1.29%) |
Mar 11, 2016 | 50.48 | 50.80 | 49.98 | 50.31 | 9,177,335 | +0.02(+0.03%) |
Mar 10, 2016 | 51.25 | 51.32 | 49.94 | 50.29 | 7,736,952 | -0.46(-0.92%) |
Mar 09, 2016 | 51.63 | 51.64 | 50.30 | 50.76 | 7,013,014 | -0.56(-1.09%) |
Mar 08, 2016 | 51.20 | 51.39 | 50.91 | 51.32 | 8,385,852 | -0.18(-0.35%) |
Mar 07, 2016 | 49.95 | 51.60 | 49.91 | 51.49 | 9,012,254 | +1.38(+2.75%) |
Mar 04, 2016 | 50.34 | 50.57 | 49.70 | 50.12 | 9,182,929 | -0.22(-0.45%) |
Mar 03, 2016 | 49.95 | 50.53 | 49.29 | 50.34 | 10,585,506 | +0.08(+0.15%) |
Mar 02, 2016 | 49.71 | 50.41 | 49.34 | 50.26 | 7,941,375 | +0.53(+1.06%) |
Mar 01, 2016 | 48.26 | 49.75 | 47.96 | 49.74 | 6,719,133 | +1.77(+3.70%) |
Feb 29, 2016 | 48.22 | 48.58 | 47.96 | 47.96 | 9,557,651 | -0.25(-0.51%) |
Feb 26, 2016 | 49.06 | 49.24 | 48.20 | 48.21 | 6,901,558 | -0.60(-1.24%) |
Feb 25, 2016 | 48.51 | 48.84 | 48.25 | 48.82 | 5,810,759 | +0.62(+1.29%) |
Feb 24, 2016 | 47.89 | 48.30 | 47.11 | 48.20 | 6,231,155 | +0.12(+0.26%) |
Feb 23, 2016 | 49.01 | 49.06 | 48.03 | 48.07 | 8,126,631 | -1.26(-2.56%) |
Feb 22, 2016 | 49.49 | 49.89 | 49.05 | 49.33 | 7,516,835 | -0.08(-0.16%) |
Feb 19, 2016 | 48.73 | 49.98 | 48.72 | 49.41 | 7,583,464 | +0.37(+0.76%) |
Feb 18, 2016 | 49.53 | 49.58 | 48.72 | 49.04 | 8,184,505 | -0.46(-0.94%) |
Feb 17, 2016 | 48.71 | 49.58 | 47.99 | 49.50 | 9,001,184 | +1.35(+2.80%) |
Feb 16, 2016 | 48.58 | 48.58 | 47.51 | 48.16 | 10,081,629 | +1.53(+3.29%) |
Feb 12, 2016 | 46.62 | 46.62 | 46.62 | 46.62 | 7,720,838 | +0.53(+1.14%) |
Feb 11, 2016 | 46.38 | 46.66 | 45.65 | 46.10 | 8,563,619 | -1.21(-2.55%) |
Feb 10, 2016 | 47.44 | 48.34 | 47.18 | 47.30 | 7,661,062 | +0.05(+0.10%) |
Feb 09, 2016 | 46.68 | 48.00 | 46.49 | 47.26 | 8,252,704 | +0.23(+0.49%) |
Feb 08, 2016 | 45.73 | 47.37 | 45.52 | 47.03 | 13,759,007 | +0.84(+1.83%) |
Feb 05, 2016 | 46.27 | 46.52 | 45.69 | 46.18 | 9,205,586 | -0.05(-0.12%) |
Feb 04, 2016 | 46.17 | 47.05 | 45.84 | 46.24 | 10,313,058 | -0.33(-0.70%) |
Feb 03, 2016 | 45.85 | 46.61 | 44.87 | 46.56 | 14,401,767 | +0.97(+2.12%) |
Feb 02, 2016 | 46.49 | 46.70 | 45.31 | 45.59 | 12,802,641 | -1.51(-3.21%) |