Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.49 | 48.69 | 48.19 | 48.49 | 18,960,884 | -0.28(-0.58%) |
Apr 28, 2016 | 48.91 | 49.33 | 48.65 | 48.77 | 22,646,502 | -0.47(-0.96%) |
Apr 27, 2016 | 48.96 | 49.37 | 48.76 | 49.25 | 10,723,476 | +0.35(+0.71%) |
Apr 26, 2016 | 48.58 | 48.90 | 48.55 | 48.90 | 11,744,781 | +0.43(+0.89%) |
Apr 25, 2016 | 48.66 | 48.68 | 48.24 | 48.47 | 11,842,319 | -0.23(-0.48%) |
Apr 22, 2016 | 48.62 | 48.78 | 48.47 | 48.70 | 17,084,736 | +0.12(+0.25%) |
Apr 21, 2016 | 48.77 | 48.87 | 48.53 | 48.58 | 13,831,844 | -0.12(-0.25%) |
Apr 20, 2016 | 48.80 | 48.96 | 48.57 | 48.70 | 15,790,309 | -0.08(-0.16%) |
Apr 19, 2016 | 48.69 | 48.97 | 48.59 | 48.78 | 10,793,363 | +0.35(+0.71%) |
Apr 18, 2016 | 48.18 | 48.60 | 48.10 | 48.43 | 9,983,166 | +0.04(+0.09%) |
Apr 15, 2016 | 48.41 | 48.43 | 48.26 | 48.39 | 12,488,096 | +0.07(+0.14%) |
Apr 14, 2016 | 48.47 | 48.52 | 48.25 | 48.32 | 15,283,747 | +0.09(+0.18%) |
Apr 13, 2016 | 47.97 | 48.37 | 47.91 | 48.24 | 15,307,216 | +0.71(+1.49%) |
Apr 12, 2016 | 47.27 | 47.77 | 47.19 | 47.53 | 12,421,642 | +0.28(+0.58%) |
Apr 11, 2016 | 47.47 | 47.78 | 47.23 | 47.25 | 8,930,442 | +0.02(+0.04%) |
Apr 08, 2016 | 47.35 | 47.76 | 47.20 | 47.23 | 10,643,234 | +0.18(+0.39%) |
Apr 07, 2016 | 47.11 | 47.36 | 46.91 | 47.05 | 15,479,775 | -0.46(-0.96%) |
Apr 06, 2016 | 47.26 | 47.51 | 46.84 | 47.51 | 12,697,522 | +0.23(+0.49%) |
Apr 05, 2016 | 47.25 | 47.49 | 47.10 | 47.28 | 13,024,679 | -0.29(-0.62%) |
Apr 04, 2016 | 47.95 | 48.01 | 47.48 | 47.57 | 13,916,596 | -0.54(-1.13%) |
Apr 01, 2016 | 47.61 | 48.11 | 47.27 | 48.11 | 18,746,210 | +0.22(+0.47%) |
Mar 31, 2016 | 48.10 | 48.17 | 47.83 | 47.89 | 14,998,637 | -0.11(-0.23%) |
Mar 30, 2016 | 48.34 | 48.37 | 48.00 | 48.00 | 9,495,068 | +0.09(+0.18%) |
Mar 29, 2016 | 47.51 | 47.92 | 47.24 | 47.92 | 10,739,312 | +0.31(+0.65%) |
Mar 28, 2016 | 47.60 | 47.72 | 47.39 | 47.61 | 7,634,946 | +0.02(+0.04%) |
Mar 24, 2016 | 47.45 | 47.59 | 47.59 | 47.59 | 12,050,231 | -0.14(-0.29%) |
Mar 23, 2016 | 47.93 | 47.99 | 47.68 | 47.73 | 12,547,828 | -0.31(-0.65%) |
Mar 22, 2016 | 47.84 | 48.18 | 47.83 | 48.04 | 8,769,141 | -0.28(-0.57%) |
Mar 21, 2016 | 47.97 | 48.31 | 47.90 | 48.31 | 8,282,175 | +0.28(+0.59%) |
Mar 18, 2016 | 47.74 | 48.13 | 47.69 | 48.03 | 19,759,908 | +0.41(+0.86%) |
Mar 17, 2016 | 46.89 | 47.77 | 46.61 | 47.62 | 19,802,608 | +1.02(+2.19%) |
Mar 16, 2016 | 46.33 | 46.87 | 46.22 | 46.60 | 13,327,260 | +0.16(+0.35%) |
Mar 15, 2016 | 46.08 | 46.43 | 45.98 | 46.43 | 8,089,800 | -0.03(-0.06%) |
Mar 14, 2016 | 46.25 | 46.58 | 46.25 | 46.46 | 8,087,480 | +0.04(+0.09%) |
Mar 11, 2016 | 46.18 | 46.52 | 46.14 | 46.42 | 12,876,032 | +0.66(+1.45%) |
Mar 10, 2016 | 45.93 | 46.13 | 45.37 | 45.76 | 14,777,761 | -0.07(-0.15%) |
Mar 09, 2016 | 45.80 | 45.95 | 45.67 | 45.82 | 12,876,338 | +0.15(+0.32%) |
Mar 08, 2016 | 45.95 | 45.99 | 45.61 | 45.68 | 14,251,284 | -0.65(-1.41%) |
Mar 07, 2016 | 45.95 | 46.34 | 45.88 | 46.33 | 13,684,149 | +0.14(+0.30%) |
Mar 04, 2016 | 45.98 | 46.47 | 45.88 | 46.19 | 11,650,187 | +0.19(+0.41%) |
Mar 03, 2016 | 45.65 | 46.05 | 45.58 | 46.01 | 11,419,743 | +0.33(+0.71%) |
Mar 02, 2016 | 45.52 | 45.73 | 45.45 | 45.68 | 10,335,640 | +0.03(+0.08%) |
Mar 01, 2016 | 44.95 | 45.71 | 44.95 | 45.64 | 15,629,365 | +0.88(+1.96%) |
Feb 29, 2016 | 45.05 | 45.28 | 44.75 | 44.77 | 16,092,961 | -0.28(-0.63%) |
Feb 26, 2016 | 45.10 | 45.40 | 45.04 | 45.05 | 9,677,346 | +0.06(+0.13%) |
Feb 25, 2016 | 44.54 | 45.01 | 44.40 | 44.99 | 10,841,959 | +0.58(+1.32%) |
Feb 24, 2016 | 43.86 | 44.52 | 43.58 | 44.41 | 20,195,932 | +0.03(+0.06%) |
Feb 23, 2016 | 44.64 | 44.80 | 44.28 | 44.38 | 11,325,342 | -0.45(-1.00%) |
Feb 22, 2016 | 44.49 | 45.04 | 44.49 | 44.83 | 14,138,001 | +0.75(+1.70%) |
Feb 19, 2016 | 43.79 | 44.13 | 43.71 | 44.08 | 14,684,969 | -0.09(-0.19%) |
Feb 18, 2016 | 44.24 | 44.33 | 44.00 | 44.17 | 11,162,285 | -0.03(-0.06%) |
Feb 17, 2016 | 43.81 | 44.35 | 43.68 | 44.19 | 18,184,914 | +0.67(+1.54%) |
Feb 16, 2016 | 43.21 | 43.57 | 42.84 | 43.52 | 17,507,364 | +0.86(+2.01%) |
Feb 12, 2016 | 42.07 | 42.66 | 42.66 | 42.66 | 22,410,070 | +0.84(+2.01%) |
Feb 11, 2016 | 41.93 | 42.39 | 41.32 | 41.82 | 22,329,990 | -0.85(-1.99%) |
Feb 10, 2016 | 42.98 | 43.39 | 42.64 | 42.67 | 17,555,610 | -0.21(-0.48%) |
Feb 09, 2016 | 42.12 | 43.17 | 42.12 | 42.88 | 17,893,912 | +0.26(+0.60%) |
Feb 08, 2016 | 42.51 | 42.74 | 42.06 | 42.62 | 23,283,322 | -0.36(-0.84%) |
Feb 05, 2016 | 43.16 | 43.41 | 42.78 | 42.98 | 18,066,410 | -0.41(-0.95%) |
Feb 04, 2016 | 42.60 | 43.73 | 42.56 | 43.39 | 21,482,420 | +0.74(+1.73%) |
Feb 03, 2016 | 42.31 | 42.72 | 41.53 | 42.66 | 29,958,578 | +0.68(+1.62%) |
Feb 02, 2016 | 42.41 | 42.45 | 41.84 | 41.98 | 17,794,742 | -0.86(-2.01%) |