Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.51 | 54.84 | 53.96 | 54.50 | 3,597,143 | -0.21(-0.38%) |
Apr 28, 2016 | 55.27 | 55.54 | 54.51 | 54.71 | 3,749,526 | -1.20(-2.15%) |
Apr 27, 2016 | 55.92 | 56.47 | 55.59 | 55.91 | 3,691,118 | -0.04(-0.08%) |
Apr 26, 2016 | 55.59 | 55.97 | 55.29 | 55.95 | 2,793,131 | +0.60(+1.09%) |
Apr 25, 2016 | 55.41 | 55.71 | 54.76 | 55.35 | 2,342,447 | -0.51(-0.92%) |
Apr 22, 2016 | 55.32 | 56.13 | 55.28 | 55.86 | 2,420,779 | +0.69(+1.26%) |
Apr 21, 2016 | 55.39 | 55.77 | 55.07 | 55.17 | 2,588,733 | -0.21(-0.38%) |
Apr 20, 2016 | 54.71 | 55.52 | 54.42 | 55.38 | 3,073,680 | +0.98(+1.79%) |
Apr 19, 2016 | 54.04 | 54.72 | 53.92 | 54.40 | 2,747,712 | +0.60(+1.11%) |
Apr 18, 2016 | 53.12 | 53.80 | 52.90 | 53.80 | 2,657,679 | +0.45(+0.84%) |
Apr 15, 2016 | 53.49 | 53.59 | 53.04 | 53.35 | 2,842,997 | -0.20(-0.37%) |
Apr 14, 2016 | 53.05 | 53.76 | 52.81 | 53.55 | 2,712,674 | +0.37(+0.69%) |
Apr 13, 2016 | 52.08 | 53.23 | 52.08 | 53.19 | 3,638,081 | +1.75(+3.41%) |
Apr 12, 2016 | 50.53 | 51.61 | 50.36 | 51.43 | 3,515,702 | +1.21(+2.42%) |
Apr 11, 2016 | 49.76 | 50.74 | 49.73 | 50.22 | 3,013,971 | +0.96(+1.95%) |
Apr 08, 2016 | 49.89 | 50.06 | 48.97 | 49.26 | 5,083,470 | +0.11(+0.23%) |
Apr 07, 2016 | 49.82 | 50.17 | 48.66 | 49.14 | 4,125,474 | -1.28(-2.55%) |
Apr 06, 2016 | 50.07 | 50.74 | 49.88 | 50.43 | 3,541,019 | +0.45(+0.90%) |
Apr 05, 2016 | 50.13 | 50.41 | 49.75 | 49.98 | 3,058,810 | -0.76(-1.49%) |
Apr 04, 2016 | 51.33 | 51.44 | 50.62 | 50.74 | 2,565,636 | -0.68(-1.32%) |
Apr 01, 2016 | 50.20 | 51.47 | 49.70 | 51.42 | 3,541,645 | +0.72(+1.43%) |
Mar 31, 2016 | 51.14 | 51.52 | 50.45 | 50.69 | 3,636,141 | -0.51(-1.00%) |
Mar 30, 2016 | 50.72 | 52.46 | 50.44 | 51.21 | 5,963,462 | +1.00(+2.00%) |
Mar 29, 2016 | 50.19 | 50.31 | 49.37 | 50.20 | 3,651,960 | -0.34(-0.68%) |
Mar 28, 2016 | 49.93 | 50.77 | 49.86 | 50.55 | 4,302,429 | +0.88(+1.77%) |
Mar 24, 2016 | 49.14 | 49.67 | 49.67 | 49.67 | 8,555,567 | -1.45(-2.84%) |
Mar 23, 2016 | 51.82 | 51.94 | 50.95 | 51.12 | 2,942,897 | -0.91(-1.74%) |
Mar 22, 2016 | 51.46 | 52.22 | 51.24 | 52.03 | 3,580,184 | -0.30(-0.58%) |
Mar 21, 2016 | 52.61 | 53.05 | 51.98 | 52.33 | 3,093,448 | -0.27(-0.52%) |
Mar 18, 2016 | 51.92 | 52.94 | 51.83 | 52.60 | 5,403,215 | +1.11(+2.15%) |
Mar 17, 2016 | 50.94 | 51.88 | 50.15 | 51.49 | 3,522,557 | +0.56(+1.10%) |
Mar 16, 2016 | 50.79 | 51.49 | 50.37 | 50.93 | 3,235,999 | +0.10(+0.19%) |
Mar 15, 2016 | 50.68 | 50.83 | 50.09 | 50.83 | 3,308,929 | -0.41(-0.79%) |
Mar 14, 2016 | 51.35 | 51.68 | 51.06 | 51.24 | 4,040,867 | -0.39(-0.75%) |
Mar 11, 2016 | 50.27 | 51.73 | 50.27 | 51.63 | 4,262,540 | +2.10(+4.24%) |
Mar 10, 2016 | 49.87 | 50.57 | 48.67 | 49.53 | 4,421,253 | +0.11(+0.21%) |
Mar 09, 2016 | 49.82 | 50.03 | 49.07 | 49.42 | 3,236,437 | +0.07(+0.14%) |
Mar 08, 2016 | 49.82 | 50.18 | 48.74 | 49.35 | 4,124,782 | -1.28(-2.52%) |
Mar 07, 2016 | 49.70 | 50.66 | 49.61 | 50.63 | 3,066,647 | +0.46(+0.92%) |
Mar 04, 2016 | 50.71 | 51.00 | 49.70 | 50.17 | 3,633,281 | -0.28(-0.56%) |
Mar 03, 2016 | 49.41 | 50.52 | 49.40 | 50.45 | 3,770,363 | +0.78(+1.57%) |
Mar 02, 2016 | 49.30 | 49.98 | 49.07 | 49.67 | 4,511,320 | +0.32(+0.64%) |
Mar 01, 2016 | 47.17 | 49.38 | 47.06 | 49.35 | 6,396,427 | +2.96(+6.39%) |
Feb 29, 2016 | 46.78 | 47.11 | 46.32 | 46.39 | 4,160,870 | -0.63(-1.34%) |
Feb 26, 2016 | 46.91 | 47.92 | 46.72 | 47.02 | 4,480,657 | +0.65(+1.39%) |
Feb 25, 2016 | 45.59 | 46.40 | 45.37 | 46.38 | 2,790,884 | +0.95(+2.10%) |
Feb 24, 2016 | 44.66 | 45.52 | 43.96 | 45.42 | 5,312,407 | +0.08(+0.19%) |
Feb 23, 2016 | 46.22 | 46.39 | 44.95 | 45.34 | 4,720,768 | -1.05(-2.25%) |
Feb 22, 2016 | 45.88 | 46.91 | 46.10 | 46.38 | 3,727,457 | +0.51(+1.10%) |
Feb 19, 2016 | 45.61 | 45.94 | 44.92 | 45.88 | 4,437,355 | -0.06(-0.12%) |
Feb 18, 2016 | 46.28 | 46.48 | 45.50 | 45.94 | 5,151,934 | -0.32(-0.69%) |
Feb 17, 2016 | 45.06 | 46.66 | 45.04 | 46.25 | 8,340,762 | +2.19(+4.98%) |
Feb 16, 2016 | 43.52 | 44.35 | 42.88 | 44.06 | 5,809,212 | +1.25(+2.92%) |
Feb 12, 2016 | 40.72 | 42.81 | 42.81 | 42.81 | 9,311,580 | +2.53(+6.28%) |
Feb 11, 2016 | 42.15 | 42.25 | 39.72 | 40.28 | 12,744,176 | -4.21(-9.46%) |
Feb 10, 2016 | 44.98 | 45.47 | 44.29 | 44.49 | 7,377,760 | +0.33(+0.74%) |
Feb 09, 2016 | 43.16 | 44.54 | 42.63 | 44.16 | 6,412,742 | +0.18(+0.41%) |
Feb 08, 2016 | 45.01 | 45.12 | 43.42 | 43.98 | 5,175,851 | -1.40(-3.09%) |
Feb 05, 2016 | 46.55 | 47.09 | 45.14 | 45.39 | 6,646,024 | -1.13(-2.43%) |
Feb 04, 2016 | 46.13 | 47.07 | 45.86 | 46.52 | 4,741,119 | +0.13(+0.28%) |
Feb 03, 2016 | 47.09 | 47.12 | 45.23 | 46.39 | 5,764,883 | -0.31(-0.65%) |
Feb 02, 2016 | 47.33 | 47.33 | 46.37 | 46.69 | 5,543,631 | -1.63(-3.36%) |