Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.11 | 51.26 | 50.51 | 50.83 | 1,531,006 | -0.29(-0.57%) |
Apr 28, 2016 | 51.63 | 51.81 | 51.02 | 51.12 | 4,287,428 | -0.75(-1.44%) |
Apr 27, 2016 | 51.61 | 51.94 | 51.43 | 51.86 | 1,155,355 | +0.25(+0.48%) |
Apr 26, 2016 | 51.14 | 51.64 | 51.01 | 51.62 | 1,931,587 | +0.66(+1.30%) |
Apr 25, 2016 | 51.30 | 51.31 | 50.76 | 50.95 | 1,711,706 | -0.43(-0.84%) |
Apr 22, 2016 | 50.89 | 51.44 | 50.88 | 51.38 | 3,184,640 | +0.54(+1.06%) |
Apr 21, 2016 | 51.23 | 51.36 | 50.75 | 50.84 | 2,222,346 | -0.41(-0.80%) |
Apr 20, 2016 | 51.20 | 51.51 | 51.03 | 51.26 | 1,839,509 | +0.02(+0.04%) |
Apr 19, 2016 | 51.17 | 51.48 | 51.00 | 51.23 | 1,864,509 | +0.19(+0.37%) |
Apr 18, 2016 | 50.50 | 51.09 | 50.41 | 51.05 | 1,635,456 | +0.35(+0.69%) |
Apr 15, 2016 | 50.40 | 50.76 | 50.38 | 50.70 | 1,736,020 | +0.12(+0.25%) |
Apr 14, 2016 | 50.66 | 50.77 | 50.39 | 50.57 | 2,862,434 | -0.12(-0.23%) |
Apr 13, 2016 | 49.88 | 50.73 | 49.83 | 50.69 | 2,046,110 | +1.08(+2.17%) |
Apr 12, 2016 | 49.15 | 49.74 | 49.02 | 49.61 | 2,743,125 | +0.51(+1.05%) |
Apr 11, 2016 | 49.44 | 49.87 | 49.10 | 49.10 | 1,878,199 | -0.12(-0.25%) |
Apr 08, 2016 | 49.32 | 49.55 | 48.98 | 49.23 | 1,070,534 | +0.28(+0.57%) |
Apr 07, 2016 | 49.31 | 49.42 | 48.69 | 48.94 | 1,670,249 | -0.68(-1.38%) |
Apr 06, 2016 | 49.21 | 49.66 | 49.04 | 49.63 | 1,159,840 | +0.43(+0.87%) |
Apr 05, 2016 | 49.43 | 49.66 | 49.17 | 49.20 | 1,454,104 | -0.61(-1.22%) |
Apr 04, 2016 | 50.28 | 50.36 | 49.77 | 49.81 | 1,347,240 | -0.55(-1.09%) |
Apr 01, 2016 | 49.80 | 50.38 | 49.65 | 50.35 | 1,490,449 | +0.13(+0.26%) |
Mar 31, 2016 | 50.23 | 50.42 | 50.09 | 50.22 | 1,666,104 | +0.05(+0.11%) |
Mar 30, 2016 | 50.36 | 50.42 | 50.02 | 50.17 | 2,077,830 | +0.05(+0.10%) |
Mar 29, 2016 | 48.64 | 50.12 | 48.56 | 50.12 | 2,588,483 | +1.36(+2.79%) |
Mar 28, 2016 | 48.84 | 48.96 | 48.41 | 48.76 | 1,619,352 | +0.05(+0.11%) |
Mar 24, 2016 | 48.31 | 48.71 | 48.71 | 48.71 | 1,353,762 | +0.15(+0.30%) |
Mar 23, 2016 | 49.22 | 49.23 | 48.54 | 48.56 | 1,852,153 | -0.77(-1.56%) |
Mar 22, 2016 | 49.17 | 49.55 | 49.00 | 49.33 | 1,721,395 | -0.15(-0.30%) |
Mar 21, 2016 | 49.53 | 49.68 | 49.29 | 49.47 | 2,638,950 | -0.15(-0.30%) |
Mar 18, 2016 | 49.26 | 49.73 | 49.15 | 49.63 | 1,585,291 | +0.48(+0.97%) |
Mar 17, 2016 | 48.27 | 49.35 | 48.08 | 49.15 | 1,987,165 | +0.84(+1.74%) |
Mar 16, 2016 | 47.83 | 48.50 | 47.83 | 48.31 | 2,036,981 | +0.28(+0.58%) |
Mar 15, 2016 | 48.39 | 48.43 | 47.92 | 48.03 | 1,213,898 | -0.61(-1.26%) |
Mar 14, 2016 | 48.75 | 48.82 | 48.45 | 48.64 | 1,129,799 | -0.24(-0.49%) |
Mar 11, 2016 | 48.26 | 48.93 | 48.23 | 48.88 | 1,234,320 | +1.00(+2.09%) |
Mar 10, 2016 | 48.40 | 48.54 | 47.42 | 47.88 | 1,367,633 | -0.35(-0.72%) |
Mar 09, 2016 | 48.15 | 48.33 | 47.93 | 48.23 | 2,350,873 | +0.26(+0.55%) |
Mar 08, 2016 | 48.83 | 48.83 | 47.92 | 47.97 | 1,844,224 | -1.09(-2.23%) |
Mar 07, 2016 | 48.32 | 49.09 | 48.31 | 49.06 | 2,943,474 | +0.56(+1.15%) |
Mar 04, 2016 | 48.25 | 48.78 | 48.11 | 48.50 | 2,338,472 | +0.27(+0.56%) |
Mar 03, 2016 | 47.71 | 48.27 | 47.67 | 48.23 | 1,819,107 | +0.52(+1.08%) |
Mar 02, 2016 | 47.25 | 47.71 | 47.13 | 47.71 | 1,576,564 | +0.41(+0.87%) |
Mar 01, 2016 | 46.75 | 47.29 | 46.56 | 47.30 | 2,008,718 | +0.87(+1.88%) |
Feb 29, 2016 | 46.56 | 46.95 | 46.42 | 46.43 | 2,441,851 | -0.15(-0.31%) |
Feb 26, 2016 | 46.61 | 46.70 | 46.34 | 46.58 | 2,337,587 | +0.21(+0.46%) |
Feb 25, 2016 | 46.06 | 46.40 | 45.86 | 46.36 | 1,553,137 | +0.42(+0.91%) |
Feb 24, 2016 | 45.07 | 46.00 | 44.85 | 45.95 | 2,144,383 | +0.44(+0.96%) |
Feb 23, 2016 | 45.64 | 45.79 | 45.47 | 45.51 | 1,380,068 | -0.28(-0.60%) |
Feb 22, 2016 | 45.67 | 45.96 | 45.57 | 45.79 | 1,051,040 | +0.53(+1.17%) |
Feb 19, 2016 | 44.92 | 45.35 | 44.75 | 45.26 | 1,112,730 | +0.18(+0.40%) |
Feb 18, 2016 | 45.21 | 45.29 | 44.89 | 45.07 | 1,727,141 | -0.08(-0.19%) |
Feb 17, 2016 | 44.89 | 45.53 | 44.84 | 45.16 | 2,221,087 | +0.54(+1.22%) |
Feb 16, 2016 | 44.18 | 44.69 | 43.92 | 44.62 | 2,893,066 | +0.97(+2.22%) |
Feb 12, 2016 | 43.28 | 43.65 | 43.65 | 43.65 | 6,480,638 | +0.73(+1.71%) |
Feb 11, 2016 | 42.66 | 43.19 | 42.41 | 42.91 | 3,084,837 | -0.50(-1.15%) |
Feb 10, 2016 | 43.76 | 44.37 | 43.38 | 43.41 | 2,654,692 | -0.13(-0.31%) |
Feb 09, 2016 | 43.23 | 43.94 | 43.15 | 43.55 | 2,239,661 | -0.22(-0.50%) |
Feb 08, 2016 | 43.78 | 43.93 | 43.14 | 43.76 | 2,405,953 | -0.42(-0.95%) |
Feb 05, 2016 | 45.00 | 45.15 | 44.15 | 44.18 | 2,538,988 | -1.03(-2.27%) |
Feb 04, 2016 | 44.87 | 45.63 | 44.81 | 45.21 | 1,730,097 | +0.23(+0.51%) |
Feb 03, 2016 | 45.19 | 45.27 | 44.08 | 44.98 | 1,797,671 | +0.11(+0.24%) |
Feb 02, 2016 | 45.30 | 45.40 | 44.69 | 44.87 | 2,509,389 | -0.90(-1.97%) |