Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.60 | 53.76 | 52.94 | 53.35 | 1,558,604 | -0.10(-0.19%) |
Apr 28, 2016 | 53.54 | 54.15 | 53.28 | 53.45 | 1,418,166 | -0.47(-0.87%) |
Apr 27, 2016 | 53.00 | 54.11 | 53.00 | 53.92 | 2,268,064 | +1.25(+2.37%) |
Apr 26, 2016 | 52.25 | 52.77 | 52.11 | 52.67 | 1,833,491 | +0.68(+1.31%) |
Apr 25, 2016 | 52.34 | 52.53 | 51.61 | 51.99 | 3,335,763 | -1.36(-2.55%) |
Apr 22, 2016 | 52.71 | 53.41 | 52.69 | 53.35 | 1,744,499 | +0.13(+0.24%) |
Apr 21, 2016 | 53.46 | 53.66 | 53.00 | 53.22 | 2,025,213 | +0.18(+0.34%) |
Apr 20, 2016 | 52.49 | 53.45 | 52.38 | 53.04 | 1,505,923 | +0.16(+0.30%) |
Apr 19, 2016 | 51.93 | 52.99 | 51.88 | 52.88 | 2,660,056 | +0.76(+1.46%) |
Apr 18, 2016 | 50.79 | 52.34 | 50.75 | 52.12 | 2,699,977 | -0.05(-0.10%) |
Apr 15, 2016 | 52.20 | 52.27 | 51.79 | 52.17 | 2,684,807 | +0.08(+0.15%) |
Apr 14, 2016 | 51.74 | 52.30 | 51.66 | 52.09 | 1,714,213 | +0.41(+0.79%) |
Apr 13, 2016 | 51.66 | 51.88 | 51.36 | 51.68 | 1,596,459 | +0.50(+0.98%) |
Apr 12, 2016 | 49.95 | 51.37 | 49.89 | 51.18 | 1,863,548 | +1.15(+2.30%) |
Apr 11, 2016 | 49.89 | 50.36 | 49.89 | 50.03 | 1,202,850 | +0.33(+0.66%) |
Apr 08, 2016 | 49.39 | 49.87 | 49.24 | 49.70 | 2,057,253 | +1.89(+3.95%) |
Apr 07, 2016 | 47.55 | 48.03 | 47.46 | 47.81 | 1,474,360 | -0.24(-0.50%) |
Apr 06, 2016 | 47.27 | 48.10 | 47.08 | 48.05 | 2,286,982 | +0.74(+1.56%) |
Apr 05, 2016 | 47.26 | 47.70 | 47.09 | 47.31 | 1,976,625 | -1.24(-2.55%) |
Apr 04, 2016 | 48.67 | 48.99 | 48.46 | 48.55 | 2,983,834 | +0.07(+0.14%) |
Apr 01, 2016 | 47.60 | 48.57 | 47.58 | 48.48 | 2,387,130 | -0.71(-1.44%) |
Mar 31, 2016 | 49.39 | 49.69 | 49.15 | 49.19 | 1,274,807 | -0.52(-1.05%) |
Mar 30, 2016 | 50.01 | 50.49 | 49.53 | 49.71 | 2,040,470 | +0.91(+1.86%) |
Mar 29, 2016 | 47.91 | 48.85 | 47.65 | 48.80 | 1,715,208 | +0.08(+0.16%) |
Mar 28, 2016 | 49.00 | 49.00 | 48.42 | 48.72 | 910,091 | +0.00(+0.00%) |
Mar 24, 2016 | 47.41 | 48.72 | 48.72 | 48.72 | 1,887,300 | +0.47(+0.97%) |
Mar 23, 2016 | 48.70 | 48.74 | 48.20 | 48.25 | 2,814,490 | -0.65(-1.33%) |
Mar 22, 2016 | 48.49 | 49.18 | 48.42 | 48.90 | 3,025,074 | -0.70(-1.41%) |
Mar 21, 2016 | 49.39 | 49.75 | 48.92 | 49.60 | 2,689,724 | -0.49(-0.98%) |
Mar 18, 2016 | 50.36 | 50.59 | 49.80 | 50.09 | 3,903,533 | -0.59(-1.16%) |
Mar 17, 2016 | 50.10 | 50.78 | 49.74 | 50.68 | 2,434,366 | +1.31(+2.65%) |
Mar 16, 2016 | 48.17 | 49.42 | 48.14 | 49.37 | 2,128,158 | +1.24(+2.58%) |
Mar 15, 2016 | 47.52 | 48.16 | 47.40 | 48.13 | 3,563,253 | -0.35(-0.72%) |
Mar 14, 2016 | 48.04 | 48.72 | 47.79 | 48.48 | 1,857,959 | -0.32(-0.66%) |
Mar 11, 2016 | 48.47 | 48.95 | 48.32 | 48.80 | 3,069,762 | +1.08(+2.26%) |
Mar 10, 2016 | 47.60 | 47.94 | 47.26 | 47.72 | 4,558,705 | -0.69(-1.43%) |
Mar 09, 2016 | 47.67 | 48.61 | 47.43 | 48.41 | 3,087,512 | +0.86(+1.81%) |
Mar 08, 2016 | 48.01 | 48.07 | 46.99 | 47.55 | 4,076,476 | -1.00(-2.06%) |
Mar 07, 2016 | 46.80 | 48.81 | 46.78 | 48.55 | 2,834,149 | +0.31(+0.64%) |
Mar 04, 2016 | 47.54 | 48.65 | 47.52 | 48.24 | 2,749,455 | +0.37(+0.77%) |
Mar 03, 2016 | 47.15 | 47.98 | 46.98 | 47.87 | 2,728,233 | +0.56(+1.18%) |
Mar 02, 2016 | 46.19 | 47.31 | 45.97 | 47.31 | 3,145,755 | +0.77(+1.65%) |
Mar 01, 2016 | 46.08 | 46.56 | 45.62 | 46.54 | 2,531,561 | +0.83(+1.82%) |
Feb 29, 2016 | 46.03 | 46.16 | 45.60 | 45.71 | 3,403,027 | -0.01(-0.02%) |
Feb 26, 2016 | 45.84 | 45.96 | 45.47 | 45.72 | 3,742,584 | +0.42(+0.93%) |
Feb 25, 2016 | 45.21 | 45.41 | 44.23 | 45.30 | 4,225,920 | +0.93(+2.10%) |
Feb 24, 2016 | 42.97 | 44.47 | 42.84 | 44.37 | 3,409,967 | +0.02(+0.05%) |
Feb 23, 2016 | 45.33 | 45.68 | 44.26 | 44.35 | 3,073,000 | -1.96(-4.23%) |
Feb 22, 2016 | 45.66 | 46.38 | 45.66 | 46.31 | 4,895,260 | +1.01(+2.23%) |
Feb 19, 2016 | 45.02 | 45.34 | 44.52 | 45.30 | 3,240,711 | -0.42(-0.92%) |
Feb 18, 2016 | 46.43 | 46.49 | 45.60 | 45.72 | 1,852,931 | -0.49(-1.06%) |
Feb 17, 2016 | 44.82 | 46.43 | 44.75 | 46.21 | 2,919,130 | +0.84(+1.85%) |
Feb 16, 2016 | 45.22 | 45.52 | 44.51 | 45.37 | 3,219,526 | +1.10(+2.48%) |
Feb 12, 2016 | 43.30 | 44.27 | 44.27 | 44.27 | 3,920,200 | +1.65(+3.87%) |
Feb 11, 2016 | 41.91 | 42.82 | 41.63 | 42.62 | 3,202,791 | +0.29(+0.69%) |
Feb 10, 2016 | 42.31 | 43.14 | 42.04 | 42.33 | 2,856,829 | -0.29(-0.68%) |
Feb 09, 2016 | 42.92 | 43.17 | 42.27 | 42.62 | 3,988,635 | -1.90(-4.27%) |
Feb 08, 2016 | 44.07 | 44.69 | 43.50 | 44.52 | 3,075,445 | -0.20(-0.45%) |
Feb 05, 2016 | 44.98 | 45.23 | 44.35 | 44.72 | 3,065,037 | +0.11(+0.25%) |
Feb 04, 2016 | 44.84 | 45.27 | 44.40 | 44.61 | 3,804,217 | +1.53(+3.55%) |
Feb 03, 2016 | 42.53 | 43.14 | 41.32 | 43.08 | 4,162,299 | +1.55(+3.73%) |
Feb 02, 2016 | 41.41 | 41.77 | 41.13 | 41.53 | 4,319,212 | -2.03(-4.66%) |