Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.77 | 48.23 | 46.86 | 47.59 | 34,196,484 | -0.08(-0.16%) |
Apr 28, 2016 | 48.16 | 48.51 | 47.48 | 47.66 | 22,064,554 | -0.72(-1.49%) |
Apr 27, 2016 | 47.73 | 48.49 | 47.69 | 48.38 | 31,153,870 | +0.90(+1.90%) |
Apr 26, 2016 | 47.00 | 47.50 | 46.89 | 47.48 | 19,270,376 | +0.75(+1.60%) |
Apr 25, 2016 | 47.10 | 47.11 | 46.38 | 46.73 | 24,445,886 | -0.53(-1.12%) |
Apr 22, 2016 | 46.70 | 47.44 | 46.66 | 47.26 | 22,362,060 | +0.68(+1.45%) |
Apr 21, 2016 | 46.92 | 47.12 | 46.49 | 46.58 | 27,424,798 | -0.27(-0.59%) |
Apr 20, 2016 | 46.20 | 47.22 | 46.05 | 46.86 | 29,912,752 | +0.42(+0.90%) |
Apr 19, 2016 | 45.79 | 46.49 | 45.58 | 46.44 | 24,598,470 | +0.91(+2.00%) |
Apr 18, 2016 | 43.87 | 45.65 | 43.78 | 45.53 | 29,341,930 | +0.74(+1.65%) |
Apr 15, 2016 | 45.15 | 45.23 | 44.73 | 44.79 | 20,172,804 | -0.61(-1.35%) |
Apr 14, 2016 | 45.49 | 45.50 | 45.14 | 45.41 | 24,731,996 | +0.11(+0.23%) |
Apr 13, 2016 | 45.07 | 45.44 | 44.75 | 45.30 | 26,527,902 | +0.21(+0.47%) |
Apr 12, 2016 | 43.95 | 45.35 | 43.92 | 45.09 | 39,193,644 | +1.30(+2.98%) |
Apr 11, 2016 | 44.32 | 44.46 | 43.79 | 43.79 | 23,030,320 | -0.18(-0.42%) |
Apr 08, 2016 | 43.91 | 44.21 | 43.75 | 43.97 | 25,060,054 | +0.87(+2.01%) |
Apr 07, 2016 | 43.02 | 43.42 | 42.74 | 43.10 | 19,755,628 | -0.25(-0.59%) |
Apr 06, 2016 | 42.78 | 43.36 | 42.47 | 43.36 | 25,843,328 | +0.92(+2.16%) |
Apr 05, 2016 | 42.37 | 42.74 | 42.26 | 42.44 | 22,765,394 | -0.29(-0.68%) |
Apr 04, 2016 | 42.97 | 43.42 | 42.60 | 42.73 | 22,424,032 | -0.32(-0.74%) |
Apr 01, 2016 | 42.88 | 43.17 | 42.73 | 43.05 | 21,000,698 | -0.59(-1.34%) |
Mar 31, 2016 | 43.48 | 43.97 | 43.41 | 43.63 | 19,924,566 | -0.02(-0.05%) |
Mar 30, 2016 | 43.96 | 44.15 | 43.40 | 43.65 | 22,333,850 | +0.08(+0.19%) |
Mar 29, 2016 | 42.88 | 43.60 | 42.62 | 43.57 | 20,370,048 | +0.20(+0.47%) |
Mar 28, 2016 | 43.61 | 43.73 | 43.07 | 43.36 | 16,404,353 | -0.23(-0.53%) |
Mar 24, 2016 | 42.78 | 43.60 | 43.60 | 43.60 | 22,009,548 | +0.21(+0.49%) |
Mar 23, 2016 | 44.04 | 44.20 | 43.30 | 43.38 | 26,772,086 | -0.97(-2.19%) |
Mar 22, 2016 | 44.08 | 44.76 | 44.06 | 44.36 | 20,113,032 | -0.25(-0.55%) |
Mar 21, 2016 | 44.58 | 44.90 | 44.11 | 44.60 | 23,686,236 | -0.16(-0.35%) |
Mar 18, 2016 | 44.97 | 45.01 | 44.34 | 44.76 | 43,227,580 | +0.13(+0.29%) |
Mar 17, 2016 | 44.38 | 44.99 | 43.99 | 44.63 | 40,231,128 | +0.60(+1.37%) |
Mar 16, 2016 | 43.54 | 44.13 | 43.24 | 44.03 | 38,522,728 | +0.75(+1.73%) |
Mar 15, 2016 | 42.79 | 43.29 | 42.46 | 43.28 | 31,026,644 | -0.08(-0.19%) |
Mar 14, 2016 | 43.10 | 43.51 | 42.94 | 43.36 | 31,089,070 | -0.29(-0.66%) |
Mar 11, 2016 | 43.11 | 43.79 | 43.06 | 43.65 | 35,406,768 | +1.10(+2.58%) |
Mar 10, 2016 | 42.33 | 42.60 | 41.78 | 42.55 | 41,106,688 | +0.03(+0.08%) |
Mar 09, 2016 | 42.41 | 43.06 | 41.89 | 42.52 | 36,363,832 | +0.68(+1.62%) |
Mar 08, 2016 | 43.31 | 43.34 | 41.77 | 41.84 | 42,590,448 | -1.83(-4.20%) |
Mar 07, 2016 | 42.65 | 43.72 | 42.45 | 43.67 | 47,648,612 | +1.00(+2.35%) |
Mar 04, 2016 | 42.50 | 42.67 | 42.05 | 42.67 | 43,647,072 | +0.41(+0.96%) |
Mar 03, 2016 | 41.47 | 42.34 | 41.47 | 42.26 | 34,851,212 | +0.63(+1.51%) |
Mar 02, 2016 | 40.39 | 41.66 | 40.19 | 41.63 | 38,275,792 | +0.99(+2.45%) |
Mar 01, 2016 | 39.88 | 40.70 | 39.47 | 40.64 | 33,773,892 | +1.04(+2.62%) |
Feb 29, 2016 | 40.22 | 40.33 | 39.57 | 39.60 | 32,822,540 | -0.45(-1.14%) |
Feb 26, 2016 | 40.49 | 40.60 | 39.93 | 40.06 | 30,222,862 | +0.24(+0.60%) |
Feb 25, 2016 | 39.67 | 39.93 | 39.04 | 39.82 | 26,554,218 | +0.04(+0.09%) |
Feb 24, 2016 | 38.65 | 39.88 | 38.55 | 39.79 | 36,114,700 | +0.40(+1.01%) |
Feb 23, 2016 | 40.39 | 40.58 | 39.32 | 39.39 | 30,648,856 | -1.39(-3.42%) |
Feb 22, 2016 | 40.52 | 40.96 | 40.35 | 40.78 | 35,298,784 | +1.01(+2.55%) |
Feb 19, 2016 | 39.32 | 39.78 | 39.01 | 39.77 | 35,899,796 | -0.09(-0.23%) |
Feb 18, 2016 | 40.70 | 40.76 | 39.66 | 39.86 | 41,181,180 | -0.50(-1.25%) |
Feb 17, 2016 | 39.55 | 40.54 | 39.39 | 40.36 | 41,817,128 | +1.28(+3.28%) |
Feb 16, 2016 | 39.35 | 39.46 | 38.51 | 39.08 | 48,286,164 | +0.39(+0.99%) |
Feb 12, 2016 | 38.22 | 38.69 | 38.69 | 38.69 | 36,833,048 | +0.99(+2.63%) |
Feb 11, 2016 | 37.20 | 37.99 | 36.66 | 37.70 | 68,548,336 | -0.16(-0.42%) |
Feb 10, 2016 | 37.90 | 38.72 | 37.46 | 37.86 | 43,166,756 | -0.15(-0.41%) |
Feb 09, 2016 | 38.37 | 38.84 | 37.41 | 38.02 | 53,446,800 | -0.94(-2.41%) |
Feb 08, 2016 | 38.38 | 39.20 | 37.80 | 38.95 | 49,719,084 | -0.20(-0.52%) |
Feb 05, 2016 | 39.55 | 39.72 | 38.83 | 39.16 | 43,203,264 | -0.93(-2.32%) |
Feb 04, 2016 | 40.19 | 40.95 | 39.90 | 40.09 | 52,936,088 | -0.02(-0.05%) |
Feb 03, 2016 | 39.29 | 40.14 | 37.88 | 40.11 | 52,041,796 | +1.38(+3.56%) |
Feb 02, 2016 | 39.09 | 39.26 | 38.53 | 38.73 | 35,991,716 | -1.33(-3.33%) |