Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.48 | 46.48 | 45.95 | 46.27 | 970,409 | -0.49(-1.04%) |
Apr 28, 2016 | 46.75 | 47.13 | 46.70 | 46.76 | 1,687,118 | -0.56(-1.18%) |
Apr 27, 2016 | 46.90 | 47.44 | 46.87 | 47.32 | 1,178,096 | +0.16(+0.35%) |
Apr 26, 2016 | 47.08 | 47.19 | 46.98 | 47.15 | 313,832 | +0.27(+0.58%) |
Apr 25, 2016 | 47.01 | 47.02 | 46.80 | 46.88 | 1,061,612 | -0.20(-0.42%) |
Apr 22, 2016 | 47.14 | 47.44 | 46.98 | 47.08 | 703,647 | -0.19(-0.40%) |
Apr 21, 2016 | 47.57 | 47.63 | 47.20 | 47.26 | 640,070 | -0.33(-0.68%) |
Apr 20, 2016 | 47.48 | 47.82 | 47.35 | 47.59 | 462,541 | -0.45(-0.93%) |
Apr 19, 2016 | 47.79 | 48.09 | 47.71 | 48.04 | 661,741 | +0.52(+1.10%) |
Apr 18, 2016 | 47.10 | 47.61 | 47.10 | 47.51 | 468,440 | +0.31(+0.65%) |
Apr 15, 2016 | 47.44 | 47.44 | 47.18 | 47.20 | 614,907 | -0.27(-0.56%) |
Apr 14, 2016 | 47.55 | 47.55 | 47.37 | 47.47 | 2,049,033 | -0.13(-0.27%) |
Apr 13, 2016 | 47.46 | 47.61 | 47.36 | 47.60 | 845,086 | +0.94(+2.02%) |
Apr 12, 2016 | 46.25 | 46.80 | 46.12 | 46.66 | 552,315 | +0.54(+1.17%) |
Apr 11, 2016 | 46.24 | 46.42 | 46.10 | 46.12 | 640,129 | +0.41(+0.90%) |
Apr 08, 2016 | 45.92 | 46.03 | 45.59 | 45.71 | 1,384,776 | +0.57(+1.25%) |
Apr 07, 2016 | 45.47 | 45.53 | 45.06 | 45.14 | 1,108,070 | -0.81(-1.77%) |
Apr 06, 2016 | 45.42 | 45.97 | 45.30 | 45.95 | 555,665 | +0.63(+1.40%) |
Apr 05, 2016 | 45.62 | 45.63 | 45.27 | 45.32 | 1,585,465 | -0.88(-1.91%) |
Apr 04, 2016 | 46.55 | 46.56 | 46.14 | 46.20 | 2,113,423 | -0.33(-0.70%) |
Apr 01, 2016 | 45.89 | 46.62 | 45.75 | 46.53 | 1,037,736 | -0.27(-0.59%) |
Mar 31, 2016 | 47.04 | 47.11 | 46.76 | 46.80 | 680,638 | -0.19(-0.40%) |
Mar 30, 2016 | 47.03 | 47.29 | 46.99 | 46.99 | 1,225,675 | +0.63(+1.35%) |
Mar 29, 2016 | 45.65 | 46.36 | 45.57 | 46.36 | 398,568 | +0.57(+1.25%) |
Mar 28, 2016 | 45.66 | 45.81 | 45.65 | 45.79 | 324,761 | -0.01(-0.02%) |
Mar 24, 2016 | 45.52 | 45.80 | 45.80 | 45.80 | 779,146 | -0.08(-0.17%) |
Mar 23, 2016 | 46.26 | 46.26 | 45.84 | 45.88 | 473,790 | -0.60(-1.29%) |
Mar 22, 2016 | 46.34 | 46.64 | 46.28 | 46.48 | 440,836 | -0.11(-0.24%) |
Mar 21, 2016 | 46.49 | 46.66 | 46.42 | 46.59 | 516,108 | +0.05(+0.11%) |
Mar 18, 2016 | 46.42 | 46.71 | 46.42 | 46.54 | 733,544 | +0.24(+0.52%) |
Mar 17, 2016 | 45.79 | 46.33 | 45.61 | 46.30 | 1,311,391 | +0.60(+1.31%) |
Mar 16, 2016 | 44.71 | 45.78 | 44.63 | 45.70 | 2,897,086 | +0.74(+1.64%) |
Mar 15, 2016 | 44.84 | 44.98 | 44.69 | 44.96 | 441,946 | -0.38(-0.83%) |
Mar 14, 2016 | 45.30 | 45.48 | 45.21 | 45.34 | 515,639 | -0.14(-0.30%) |
Mar 11, 2016 | 45.08 | 45.50 | 44.99 | 45.47 | 918,731 | +1.11(+2.49%) |
Mar 10, 2016 | 44.70 | 44.81 | 43.97 | 44.37 | 1,480,164 | -0.04(-0.10%) |
Mar 09, 2016 | 44.44 | 44.67 | 44.35 | 44.41 | 979,040 | +0.26(+0.58%) |
Mar 08, 2016 | 44.40 | 44.46 | 44.12 | 44.15 | 717,021 | -0.84(-1.87%) |
Mar 07, 2016 | 44.67 | 45.17 | 44.64 | 44.99 | 838,216 | -0.33(-0.74%) |
Mar 04, 2016 | 44.73 | 45.44 | 44.65 | 45.33 | 688,886 | +0.91(+2.04%) |
Mar 03, 2016 | 44.16 | 44.48 | 44.13 | 44.42 | 557,981 | +0.30(+0.68%) |
Mar 02, 2016 | 43.66 | 44.15 | 43.63 | 44.12 | 859,212 | +0.56(+1.28%) |
Mar 01, 2016 | 42.99 | 43.61 | 42.93 | 43.56 | 906,726 | +1.32(+3.12%) |
Feb 29, 2016 | 42.29 | 42.57 | 42.23 | 42.24 | 2,136,444 | +0.19(+0.45%) |
Feb 26, 2016 | 42.44 | 42.54 | 42.02 | 42.06 | 433,332 | -0.16(-0.39%) |
Feb 25, 2016 | 41.88 | 42.24 | 41.70 | 42.22 | 608,360 | +0.11(+0.26%) |
Feb 24, 2016 | 41.62 | 42.24 | 41.40 | 42.11 | 676,115 | -0.08(-0.18%) |
Feb 23, 2016 | 42.54 | 42.57 | 42.16 | 42.18 | 463,226 | -0.83(-1.93%) |
Feb 22, 2016 | 42.72 | 43.03 | 42.61 | 43.02 | 1,039,749 | +0.91(+2.16%) |
Feb 19, 2016 | 42.07 | 42.31 | 41.94 | 42.11 | 537,564 | -0.05(-0.12%) |
Feb 18, 2016 | 42.50 | 42.56 | 42.12 | 42.16 | 1,000,603 | -0.33(-0.77%) |
Feb 17, 2016 | 42.09 | 42.52 | 42.02 | 42.48 | 738,013 | +0.58(+1.39%) |
Feb 16, 2016 | 41.62 | 41.94 | 41.56 | 41.90 | 2,184,789 | +0.96(+2.34%) |
Feb 12, 2016 | 40.57 | 40.94 | 40.94 | 40.94 | 872,761 | +0.63(+1.55%) |
Feb 11, 2016 | 40.23 | 40.57 | 40.04 | 40.32 | 1,117,563 | -0.60(-1.47%) |
Feb 10, 2016 | 41.23 | 41.62 | 40.86 | 40.92 | 844,863 | +0.20(+0.48%) |
Feb 09, 2016 | 40.58 | 41.12 | 40.34 | 40.72 | 1,335,730 | -0.42(-1.02%) |
Feb 08, 2016 | 41.20 | 41.32 | 40.68 | 41.14 | 1,555,100 | -0.54(-1.30%) |
Feb 05, 2016 | 42.06 | 42.18 | 41.52 | 41.68 | 1,077,251 | -0.33(-0.80%) |
Feb 04, 2016 | 42.07 | 42.48 | 41.79 | 42.01 | 1,696,050 | +0.15(+0.35%) |
Feb 03, 2016 | 41.39 | 41.88 | 40.70 | 41.87 | 2,526,340 | +0.67(+1.62%) |
Feb 02, 2016 | 41.71 | 41.76 | 41.07 | 41.20 | 1,207,087 | -1.04(-2.45%) |