Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.10 | 51.25 | 50.50 | 50.82 | 1,531,294 | -0.29(-0.57%) |
Apr 28, 2016 | 51.62 | 51.80 | 51.01 | 51.11 | 4,288,233 | -0.75(-1.44%) |
Apr 27, 2016 | 51.60 | 51.93 | 51.42 | 51.85 | 1,155,572 | +0.25(+0.48%) |
Apr 26, 2016 | 51.13 | 51.63 | 51.00 | 51.61 | 1,931,950 | +0.66(+1.30%) |
Apr 25, 2016 | 51.29 | 51.30 | 50.75 | 50.94 | 1,712,028 | -0.43(-0.84%) |
Apr 22, 2016 | 50.88 | 51.43 | 50.87 | 51.38 | 3,185,239 | +0.54(+1.06%) |
Apr 21, 2016 | 51.22 | 51.35 | 50.74 | 50.84 | 2,222,764 | -0.41(-0.80%) |
Apr 20, 2016 | 51.19 | 51.50 | 51.02 | 51.25 | 1,839,855 | +0.02(+0.04%) |
Apr 19, 2016 | 51.17 | 51.47 | 50.99 | 51.22 | 1,864,859 | +0.19(+0.37%) |
Apr 18, 2016 | 50.49 | 51.08 | 50.40 | 51.04 | 1,635,764 | +0.35(+0.69%) |
Apr 15, 2016 | 50.39 | 50.75 | 50.37 | 50.69 | 1,736,347 | +0.12(+0.25%) |
Apr 14, 2016 | 50.65 | 50.76 | 50.38 | 50.56 | 2,862,971 | -0.12(-0.23%) |
Apr 13, 2016 | 49.87 | 50.72 | 49.82 | 50.68 | 2,046,495 | +1.08(+2.17%) |
Apr 12, 2016 | 49.14 | 49.73 | 49.01 | 49.60 | 2,743,641 | +0.51(+1.04%) |
Apr 11, 2016 | 49.43 | 49.86 | 49.09 | 49.09 | 1,878,552 | -0.12(-0.25%) |
Apr 08, 2016 | 49.31 | 49.54 | 48.97 | 49.22 | 1,070,735 | +0.28(+0.57%) |
Apr 07, 2016 | 49.31 | 49.41 | 48.68 | 48.94 | 1,670,562 | -0.68(-1.38%) |
Apr 06, 2016 | 49.20 | 49.65 | 49.03 | 49.62 | 1,160,058 | +0.43(+0.87%) |
Apr 05, 2016 | 49.42 | 49.65 | 49.16 | 49.19 | 1,454,377 | -0.61(-1.22%) |
Apr 04, 2016 | 50.27 | 50.35 | 49.76 | 49.80 | 1,347,493 | -0.55(-1.09%) |
Apr 01, 2016 | 49.79 | 50.37 | 49.64 | 50.34 | 1,490,729 | +0.13(+0.26%) |
Mar 31, 2016 | 50.22 | 50.41 | 50.08 | 50.22 | 1,666,417 | +0.05(+0.11%) |
Mar 30, 2016 | 50.35 | 50.41 | 50.01 | 50.16 | 2,078,220 | +0.05(+0.10%) |
Mar 29, 2016 | 48.63 | 50.11 | 48.55 | 50.11 | 2,588,969 | +1.36(+2.79%) |
Mar 28, 2016 | 48.83 | 48.95 | 48.40 | 48.75 | 1,619,657 | +0.05(+0.11%) |
Mar 24, 2016 | 48.30 | 48.70 | 48.70 | 48.70 | 1,354,016 | +0.15(+0.30%) |
Mar 23, 2016 | 49.21 | 49.22 | 48.53 | 48.55 | 1,852,501 | -0.77(-1.56%) |
Mar 22, 2016 | 49.16 | 49.54 | 48.99 | 49.32 | 1,721,718 | -0.15(-0.30%) |
Mar 21, 2016 | 49.52 | 49.67 | 49.28 | 49.47 | 2,639,446 | -0.15(-0.30%) |
Mar 18, 2016 | 49.25 | 49.72 | 49.14 | 49.62 | 1,585,589 | +0.48(+0.97%) |
Mar 17, 2016 | 48.26 | 49.34 | 48.08 | 49.14 | 1,987,538 | +0.84(+1.74%) |
Mar 16, 2016 | 47.82 | 48.49 | 47.82 | 48.30 | 2,037,363 | +0.28(+0.58%) |
Mar 15, 2016 | 48.38 | 48.42 | 47.91 | 48.02 | 1,214,126 | -0.61(-1.26%) |
Mar 14, 2016 | 48.75 | 48.81 | 48.44 | 48.63 | 1,130,012 | -0.24(-0.49%) |
Mar 11, 2016 | 48.25 | 48.92 | 48.23 | 48.87 | 1,234,552 | +1.00(+2.09%) |
Mar 10, 2016 | 48.39 | 48.53 | 47.41 | 47.87 | 1,367,890 | -0.35(-0.72%) |
Mar 09, 2016 | 48.14 | 48.32 | 47.92 | 48.22 | 2,351,314 | +0.26(+0.55%) |
Mar 08, 2016 | 48.82 | 48.83 | 47.92 | 47.96 | 1,844,571 | -1.09(-2.23%) |
Mar 07, 2016 | 48.31 | 49.08 | 48.31 | 49.05 | 2,944,027 | +0.56(+1.15%) |
Mar 04, 2016 | 48.24 | 48.78 | 48.10 | 48.49 | 2,338,911 | +0.27(+0.56%) |
Mar 03, 2016 | 47.70 | 48.26 | 47.66 | 48.22 | 1,819,449 | +0.52(+1.08%) |
Mar 02, 2016 | 47.24 | 47.71 | 47.12 | 47.71 | 1,576,860 | +0.41(+0.87%) |
Mar 01, 2016 | 46.74 | 47.28 | 46.55 | 47.29 | 2,009,096 | +0.87(+1.88%) |
Feb 29, 2016 | 46.55 | 46.95 | 46.41 | 46.42 | 2,442,310 | -0.15(-0.32%) |
Feb 26, 2016 | 46.60 | 46.69 | 46.33 | 46.57 | 2,338,026 | +0.21(+0.46%) |
Feb 25, 2016 | 46.05 | 46.39 | 45.85 | 46.35 | 1,553,428 | +0.42(+0.91%) |
Feb 24, 2016 | 45.07 | 45.99 | 44.84 | 45.94 | 2,144,786 | +0.44(+0.96%) |
Feb 23, 2016 | 45.63 | 45.79 | 45.46 | 45.50 | 1,380,328 | -0.28(-0.60%) |
Feb 22, 2016 | 45.67 | 45.95 | 45.56 | 45.78 | 1,051,237 | +0.53(+1.17%) |
Feb 19, 2016 | 44.91 | 45.35 | 44.74 | 45.25 | 1,112,939 | +0.18(+0.40%) |
Feb 18, 2016 | 45.20 | 45.28 | 44.88 | 45.07 | 1,727,465 | -0.08(-0.19%) |
Feb 17, 2016 | 44.88 | 45.52 | 44.83 | 45.15 | 2,221,504 | +0.54(+1.22%) |
Feb 16, 2016 | 44.17 | 44.68 | 43.91 | 44.61 | 2,893,610 | +0.97(+2.22%) |
Feb 12, 2016 | 43.27 | 43.64 | 43.64 | 43.64 | 6,481,855 | +0.73(+1.71%) |
Feb 11, 2016 | 42.65 | 43.18 | 42.40 | 42.91 | 3,085,417 | -0.50(-1.15%) |
Feb 10, 2016 | 43.75 | 44.36 | 43.37 | 43.40 | 2,655,191 | -0.13(-0.31%) |
Feb 09, 2016 | 43.22 | 43.93 | 43.14 | 43.54 | 2,240,082 | -0.22(-0.50%) |
Feb 08, 2016 | 43.77 | 43.92 | 43.13 | 43.76 | 2,406,405 | -0.42(-0.95%) |
Feb 05, 2016 | 44.99 | 45.14 | 44.15 | 44.17 | 2,539,465 | -1.03(-2.27%) |
Feb 04, 2016 | 44.87 | 45.62 | 44.80 | 45.20 | 1,730,422 | +0.23(+0.51%) |
Feb 03, 2016 | 45.19 | 45.27 | 44.08 | 44.97 | 1,798,008 | +0.11(+0.24%) |
Feb 02, 2016 | 45.29 | 45.39 | 44.68 | 44.86 | 2,509,860 | -0.90(-1.97%) |