Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.95 | 52.69 | 49.83 | 50.92 | 5,233,666 | -0.42(-0.83%) |
Apr 28, 2016 | 52.47 | 53.51 | 51.18 | 51.35 | 4,294,849 | -1.52(-2.88%) |
Apr 27, 2016 | 51.18 | 53.53 | 51.18 | 52.87 | 7,881,320 | +2.34(+4.62%) |
Apr 26, 2016 | 49.65 | 50.83 | 48.98 | 50.54 | 5,577,722 | +1.23(+2.49%) |
Apr 25, 2016 | 50.31 | 50.56 | 48.64 | 49.31 | 5,374,278 | -1.41(-2.78%) |
Apr 22, 2016 | 48.39 | 50.89 | 48.31 | 50.72 | 6,594,748 | +2.43(+5.04%) |
Apr 21, 2016 | 48.86 | 49.15 | 47.40 | 48.29 | 8,080,984 | -0.61(-1.24%) |
Apr 20, 2016 | 48.68 | 49.82 | 48.00 | 48.90 | 7,158,838 | +0.13(+0.26%) |
Apr 19, 2016 | 48.97 | 50.07 | 48.37 | 48.77 | 6,973,759 | +0.39(+0.80%) |
Apr 18, 2016 | 45.33 | 48.86 | 45.12 | 48.38 | 4,839,794 | +1.18(+2.49%) |
Apr 15, 2016 | 47.53 | 48.11 | 46.60 | 47.21 | 4,588,968 | -0.53(-1.11%) |
Apr 14, 2016 | 47.94 | 48.14 | 46.91 | 47.74 | 4,765,709 | +0.14(+0.28%) |
Apr 13, 2016 | 48.02 | 48.71 | 47.00 | 47.60 | 4,566,839 | -0.76(-1.58%) |
Apr 12, 2016 | 46.22 | 48.78 | 45.89 | 48.36 | 6,169,060 | +2.49(+5.43%) |
Apr 11, 2016 | 47.07 | 47.44 | 45.82 | 45.87 | 4,210,604 | -0.73(-1.57%) |
Apr 08, 2016 | 45.84 | 46.83 | 45.46 | 46.61 | 6,160,468 | +2.45(+5.55%) |
Apr 07, 2016 | 43.84 | 44.66 | 43.52 | 44.16 | 4,557,662 | +0.04(+0.09%) |
Apr 06, 2016 | 42.51 | 44.41 | 42.00 | 44.12 | 10,129,796 | +1.55(+3.65%) |
Apr 05, 2016 | 42.47 | 43.42 | 42.25 | 42.56 | 4,552,345 | -0.47(-1.10%) |
Apr 04, 2016 | 44.32 | 45.02 | 42.83 | 43.04 | 4,577,409 | -1.18(-2.66%) |
Apr 01, 2016 | 43.50 | 44.53 | 43.44 | 44.21 | 3,501,899 | -0.73(-1.63%) |
Mar 31, 2016 | 44.52 | 45.72 | 44.26 | 44.95 | 5,963,030 | +0.17(+0.39%) |
Mar 30, 2016 | 45.33 | 45.78 | 43.90 | 44.77 | 5,538,293 | +0.15(+0.35%) |
Mar 29, 2016 | 43.11 | 44.76 | 42.85 | 44.62 | 5,639,443 | +0.58(+1.31%) |
Mar 28, 2016 | 44.99 | 45.08 | 43.64 | 44.04 | 6,412,528 | -0.62(-1.38%) |
Mar 24, 2016 | 43.32 | 44.66 | 44.66 | 44.66 | 9,435,688 | -0.02(-0.04%) |
Mar 23, 2016 | 45.82 | 46.63 | 44.55 | 44.68 | 6,546,914 | -1.66(-3.58%) |
Mar 22, 2016 | 46.38 | 47.45 | 46.19 | 46.34 | 4,834,773 | -0.58(-1.23%) |
Mar 21, 2016 | 47.13 | 47.43 | 45.44 | 46.92 | 6,013,316 | -0.14(-0.31%) |
Mar 18, 2016 | 47.96 | 48.20 | 46.17 | 47.06 | 10,659,679 | -0.48(-1.01%) |
Mar 17, 2016 | 47.79 | 48.63 | 47.25 | 47.54 | 7,077,292 | +0.53(+1.13%) |
Mar 16, 2016 | 45.67 | 47.37 | 44.88 | 47.01 | 9,343,127 | +1.63(+3.59%) |
Mar 15, 2016 | 44.00 | 45.44 | 43.25 | 45.38 | 5,689,618 | +0.69(+1.53%) |
Mar 14, 2016 | 43.67 | 45.51 | 43.48 | 44.70 | 6,518,697 | +0.02(+0.04%) |
Mar 11, 2016 | 42.81 | 45.49 | 42.56 | 44.68 | 15,332,437 | +3.66(+8.92%) |
Mar 10, 2016 | 40.34 | 41.09 | 38.63 | 41.02 | 7,290,984 | +0.17(+0.43%) |
Mar 09, 2016 | 40.55 | 41.98 | 39.21 | 40.85 | 7,981,184 | +1.14(+2.87%) |
Mar 08, 2016 | 43.00 | 43.09 | 39.57 | 39.71 | 7,986,255 | -3.82(-8.78%) |
Mar 07, 2016 | 43.41 | 44.21 | 42.66 | 43.53 | 10,293,016 | -0.11(-0.24%) |
Mar 04, 2016 | 41.88 | 44.25 | 40.69 | 43.64 | 13,655,552 | +2.20(+5.30%) |
Mar 03, 2016 | 40.72 | 41.89 | 40.26 | 41.44 | 9,830,779 | +0.32(+0.77%) |
Mar 02, 2016 | 38.41 | 41.16 | 38.30 | 41.12 | 10,206,157 | +2.45(+6.33%) |
Mar 01, 2016 | 37.75 | 39.18 | 36.30 | 38.67 | 11,328,001 | +2.08(+5.69%) |
Feb 29, 2016 | 36.70 | 37.01 | 35.54 | 36.59 | 8,219,028 | -0.07(-0.18%) |
Feb 26, 2016 | 37.30 | 38.05 | 36.61 | 36.66 | 7,322,625 | +0.37(+1.01%) |
Feb 25, 2016 | 35.83 | 37.22 | 35.60 | 36.29 | 8,736,545 | +1.38(+3.95%) |
Feb 24, 2016 | 33.16 | 35.06 | 32.63 | 34.91 | 8,994,167 | +0.88(+2.58%) |
Feb 23, 2016 | 35.43 | 35.72 | 33.89 | 34.03 | 6,331,743 | -1.98(-5.49%) |
Feb 22, 2016 | 34.08 | 36.09 | 34.87 | 36.01 | 7,348,388 | +1.93(+5.66%) |
Feb 19, 2016 | 34.71 | 34.71 | 33.01 | 34.08 | 13,395,886 | -1.62(-4.54%) |
Feb 18, 2016 | 39.38 | 39.68 | 35.60 | 35.70 | 12,143,113 | -3.35(-8.57%) |
Feb 17, 2016 | 38.37 | 40.33 | 38.14 | 39.05 | 10,620,845 | +1.36(+3.61%) |
Feb 16, 2016 | 37.52 | 37.79 | 36.36 | 37.69 | 6,329,560 | +1.23(+3.39%) |
Feb 12, 2016 | 35.18 | 36.45 | 36.45 | 36.45 | 7,796,916 | +2.05(+5.97%) |
Feb 11, 2016 | 34.66 | 35.23 | 33.43 | 34.40 | 17,083,180 | -1.65(-4.57%) |
Feb 10, 2016 | 35.82 | 36.71 | 34.75 | 36.05 | 11,308,963 | +0.14(+0.40%) |
Feb 09, 2016 | 37.50 | 38.17 | 35.72 | 35.90 | 12,531,423 | -2.71(-7.02%) |
Feb 08, 2016 | 36.53 | 38.90 | 36.23 | 38.61 | 8,609,314 | -0.69(-1.77%) |
Feb 05, 2016 | 38.93 | 40.22 | 38.04 | 39.31 | 8,871,445 | -0.57(-1.43%) |
Feb 04, 2016 | 40.99 | 42.48 | 39.14 | 39.88 | 14,194,217 | -1.09(-2.66%) |
Feb 03, 2016 | 38.51 | 40.99 | 37.74 | 40.96 | 14,856,244 | +3.11(+8.23%) |
Feb 02, 2016 | 36.30 | 38.91 | 36.28 | 37.85 | 17,437,138 | +0.97(+2.64%) |