Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.90 | 49.25 | 47.31 | 48.36 | 3,650,429 | +0.50(+1.04%) |
Apr 28, 2016 | 46.35 | 48.11 | 46.35 | 47.86 | 5,561,365 | +0.92(+1.96%) |
Apr 27, 2016 | 44.23 | 47.67 | 44.05 | 46.94 | 5,429,983 | +1.14(+2.49%) |
Apr 26, 2016 | 45.34 | 45.81 | 44.75 | 45.80 | 2,587,949 | +0.76(+1.69%) |
Apr 25, 2016 | 46.17 | 46.40 | 44.51 | 45.04 | 3,519,266 | -1.39(-2.99%) |
Apr 22, 2016 | 47.11 | 48.16 | 45.70 | 46.43 | 4,487,779 | -0.26(-0.56%) |
Apr 21, 2016 | 46.58 | 47.42 | 46.36 | 46.69 | 3,469,711 | -0.31(-0.66%) |
Apr 20, 2016 | 46.38 | 47.17 | 45.62 | 47.00 | 7,722,872 | +0.50(+1.08%) |
Apr 19, 2016 | 45.82 | 46.60 | 45.38 | 46.50 | 2,918,512 | +0.80(+1.75%) |
Apr 18, 2016 | 42.92 | 45.83 | 42.88 | 45.70 | 3,344,635 | +1.90(+4.34%) |
Apr 15, 2016 | 43.12 | 43.90 | 42.45 | 43.80 | 3,492,105 | +0.62(+1.44%) |
Apr 14, 2016 | 41.53 | 43.87 | 41.18 | 43.18 | 8,396,577 | +1.88(+4.55%) |
Apr 13, 2016 | 41.12 | 41.63 | 40.69 | 41.30 | 5,481,920 | +0.07(+0.17%) |
Apr 12, 2016 | 41.75 | 42.17 | 40.35 | 41.23 | 6,654,804 | -0.51(-1.22%) |
Apr 11, 2016 | 43.47 | 43.74 | 41.19 | 41.74 | 4,467,096 | -1.37(-3.18%) |
Apr 08, 2016 | 43.16 | 43.88 | 42.40 | 43.11 | 5,291,397 | +1.18(+2.81%) |
Apr 07, 2016 | 42.22 | 43.32 | 41.07 | 41.93 | 8,520,453 | -0.90(-2.10%) |
Apr 06, 2016 | 39.00 | 43.25 | 38.77 | 42.83 | 14,881,220 | +3.47(+8.82%) |
Apr 05, 2016 | 40.79 | 41.08 | 38.16 | 39.36 | 11,392,017 | -2.11(-5.09%) |
Apr 04, 2016 | 41.80 | 42.58 | 40.24 | 41.47 | 7,146,068 | -1.48(-3.45%) |
Apr 01, 2016 | 42.95 | 44.02 | 42.67 | 42.95 | 3,035,095 | -0.88(-2.01%) |
Mar 31, 2016 | 43.32 | 44.04 | 43.19 | 43.83 | 2,126,458 | +0.46(+1.06%) |
Mar 30, 2016 | 43.27 | 44.31 | 42.62 | 43.37 | 3,782,280 | +0.65(+1.52%) |
Mar 29, 2016 | 43.33 | 43.43 | 42.33 | 42.72 | 2,894,064 | -1.15(-2.62%) |
Mar 28, 2016 | 44.82 | 44.93 | 43.57 | 43.87 | 1,845,952 | -0.81(-1.81%) |
Mar 24, 2016 | 44.27 | 44.68 | 44.68 | 44.68 | 2,644,300 | -0.28(-0.62%) |
Mar 23, 2016 | 46.23 | 46.60 | 44.92 | 44.96 | 2,057,359 | -1.47(-3.17%) |
Mar 22, 2016 | 46.54 | 47.17 | 46.18 | 46.43 | 2,481,387 | -0.61(-1.30%) |
Mar 21, 2016 | 47.13 | 47.59 | 46.45 | 47.04 | 2,501,760 | -0.40(-0.84%) |
Mar 18, 2016 | 47.28 | 47.47 | 46.61 | 47.44 | 5,405,248 | +0.63(+1.35%) |
Mar 17, 2016 | 46.27 | 47.05 | 45.74 | 46.81 | 6,545,639 | +0.91(+1.98%) |
Mar 16, 2016 | 44.65 | 46.01 | 44.31 | 45.90 | 4,071,798 | +1.69(+3.82%) |
Mar 15, 2016 | 43.28 | 44.22 | 42.76 | 44.21 | 2,138,127 | +0.33(+0.75%) |
Mar 14, 2016 | 44.93 | 45.42 | 43.39 | 43.88 | 4,924,546 | -1.91(-4.17%) |
Mar 11, 2016 | 44.25 | 46.00 | 43.88 | 45.79 | 3,679,830 | +2.26(+5.19%) |
Mar 10, 2016 | 44.20 | 44.61 | 42.60 | 43.53 | 2,274,425 | -0.78(-1.76%) |
Mar 09, 2016 | 44.76 | 45.30 | 43.67 | 44.31 | 3,295,048 | +0.26(+0.59%) |
Mar 08, 2016 | 46.25 | 46.46 | 43.87 | 44.05 | 3,933,704 | -2.53(-5.43%) |
Mar 07, 2016 | 45.78 | 47.52 | 45.66 | 46.58 | 4,998,997 | +0.38(+0.82%) |
Mar 04, 2016 | 46.67 | 47.45 | 45.53 | 46.20 | 3,415,561 | -0.35(-0.75%) |
Mar 03, 2016 | 45.14 | 46.99 | 45.14 | 46.55 | 3,166,136 | +1.14(+2.51%) |
Mar 02, 2016 | 44.23 | 45.51 | 43.09 | 45.41 | 3,298,925 | +1.15(+2.60%) |
Mar 01, 2016 | 43.29 | 44.47 | 43.16 | 44.26 | 3,002,522 | +1.39(+3.24%) |
Feb 29, 2016 | 44.17 | 44.53 | 42.23 | 42.87 | 3,488,213 | -1.38(-3.12%) |
Feb 26, 2016 | 44.10 | 45.19 | 43.76 | 44.25 | 2,425,397 | +1.00(+2.31%) |
Feb 25, 2016 | 41.83 | 43.78 | 41.50 | 43.25 | 3,071,746 | +1.34(+3.20%) |
Feb 24, 2016 | 41.64 | 42.28 | 41.21 | 41.91 | 1,873,253 | -0.58(-1.37%) |
Feb 23, 2016 | 43.49 | 43.71 | 42.36 | 42.49 | 3,534,335 | -1.00(-2.30%) |
Feb 22, 2016 | 43.12 | 43.72 | 42.77 | 43.49 | 2,629,109 | +1.35(+3.20%) |
Feb 19, 2016 | 42.13 | 42.24 | 41.30 | 42.14 | 2,585,898 | +0.15(+0.36%) |
Feb 18, 2016 | 43.06 | 43.33 | 41.83 | 41.99 | 1,830,273 | -0.50(-1.18%) |
Feb 17, 2016 | 41.82 | 42.93 | 41.50 | 42.49 | 2,398,174 | +1.29(+3.13%) |
Feb 16, 2016 | 40.69 | 41.47 | 40.26 | 41.20 | 4,099,106 | +1.30(+3.26%) |
Feb 12, 2016 | 40.40 | 39.90 | 39.90 | 39.90 | 4,239,400 | +0.12(+0.30%) |
Feb 11, 2016 | 40.40 | 40.99 | 39.11 | 39.78 | 3,392,048 | -1.73(-4.17%) |
Feb 10, 2016 | 41.75 | 42.32 | 41.22 | 41.51 | 3,310,000 | -0.24(-0.57%) |
Feb 09, 2016 | 42.23 | 42.90 | 41.59 | 41.75 | 5,533,537 | -1.07(-2.50%) |
Feb 08, 2016 | 43.13 | 43.60 | 42.22 | 42.82 | 6,173,589 | -2.03(-4.53%) |
Feb 05, 2016 | 43.75 | 45.09 | 42.65 | 44.85 | 4,157,295 | +0.61(+1.38%) |
Feb 04, 2016 | 44.98 | 45.85 | 43.91 | 44.24 | 2,297,175 | -0.17(-0.38%) |
Feb 03, 2016 | 42.72 | 44.46 | 41.96 | 44.41 | 2,772,165 | +2.41(+5.74%) |
Feb 02, 2016 | 42.20 | 42.50 | 41.78 | 42.00 | 1,739,115 | -1.29(-2.98%) |