Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.88 | 50.88 | 49.74 | 50.50 | 4,221,924 | +0.06(+0.13%) |
Apr 28, 2016 | 50.69 | 51.06 | 50.20 | 50.43 | 3,079,611 | -0.51(-1.00%) |
Apr 27, 2016 | 50.54 | 51.01 | 50.33 | 50.94 | 2,292,807 | +0.46(+0.92%) |
Apr 26, 2016 | 50.04 | 50.58 | 50.00 | 50.48 | 2,589,813 | +0.79(+1.59%) |
Apr 25, 2016 | 49.92 | 50.18 | 49.36 | 49.69 | 2,297,347 | -0.58(-1.16%) |
Apr 22, 2016 | 49.40 | 50.33 | 49.40 | 50.27 | 2,385,106 | +0.67(+1.35%) |
Apr 21, 2016 | 49.55 | 50.01 | 49.35 | 49.60 | 2,986,977 | -0.01(-0.02%) |
Apr 20, 2016 | 50.17 | 50.24 | 49.54 | 49.61 | 3,580,905 | -0.49(-0.97%) |
Apr 19, 2016 | 50.63 | 50.63 | 49.97 | 50.10 | 2,662,324 | +0.07(+0.14%) |
Apr 18, 2016 | 49.95 | 50.20 | 49.64 | 50.02 | 1,928,227 | -0.12(-0.24%) |
Apr 15, 2016 | 50.00 | 50.49 | 49.94 | 50.14 | 2,892,607 | +0.20(+0.40%) |
Apr 14, 2016 | 50.53 | 50.59 | 49.82 | 49.94 | 2,641,295 | -0.37(-0.73%) |
Apr 13, 2016 | 49.44 | 50.39 | 49.27 | 50.31 | 3,032,404 | +1.20(+2.44%) |
Apr 12, 2016 | 48.51 | 49.31 | 48.48 | 49.11 | 3,164,354 | +0.73(+1.52%) |
Apr 11, 2016 | 48.01 | 48.84 | 47.96 | 48.38 | 3,045,937 | +0.57(+1.19%) |
Apr 08, 2016 | 47.97 | 48.49 | 47.71 | 47.81 | 3,308,210 | +0.34(+0.72%) |
Apr 07, 2016 | 47.14 | 48.05 | 47.04 | 47.47 | 5,215,325 | -0.06(-0.12%) |
Apr 06, 2016 | 48.10 | 48.22 | 46.39 | 47.53 | 8,505,163 | -0.67(-1.39%) |
Apr 05, 2016 | 49.23 | 49.25 | 48.06 | 48.20 | 7,623,682 | -1.80(-3.61%) |
Apr 04, 2016 | 50.19 | 50.54 | 49.87 | 50.00 | 2,962,721 | -0.81(-1.59%) |
Apr 01, 2016 | 49.39 | 50.92 | 49.03 | 50.81 | 3,768,328 | +0.88(+1.76%) |
Mar 31, 2016 | 50.08 | 50.26 | 49.69 | 49.93 | 2,682,332 | -0.15(-0.30%) |
Mar 30, 2016 | 50.18 | 50.42 | 49.85 | 50.08 | 2,203,545 | +0.30(+0.61%) |
Mar 29, 2016 | 49.48 | 49.88 | 49.18 | 49.78 | 3,118,004 | -0.08(-0.16%) |
Mar 28, 2016 | 49.90 | 49.98 | 49.49 | 49.86 | 2,064,720 | +0.08(+0.16%) |
Mar 24, 2016 | 49.43 | 49.78 | 49.78 | 49.78 | 2,706,709 | -0.09(-0.18%) |
Mar 23, 2016 | 50.49 | 50.49 | 49.80 | 49.86 | 3,640,504 | -0.75(-1.48%) |
Mar 22, 2016 | 50.44 | 51.05 | 50.15 | 50.61 | 4,261,664 | -0.21(-0.41%) |
Mar 21, 2016 | 50.65 | 50.89 | 50.40 | 50.82 | 4,463,443 | +0.17(+0.33%) |
Mar 18, 2016 | 50.53 | 51.07 | 49.90 | 50.65 | 9,854,831 | +0.29(+0.57%) |
Mar 17, 2016 | 48.51 | 50.52 | 48.51 | 50.37 | 5,356,849 | +1.86(+3.83%) |
Mar 16, 2016 | 48.23 | 48.74 | 47.83 | 48.51 | 3,750,048 | +0.26(+0.55%) |
Mar 15, 2016 | 47.91 | 48.28 | 47.37 | 48.24 | 3,120,235 | -0.04(-0.08%) |
Mar 14, 2016 | 47.64 | 48.41 | 47.49 | 48.28 | 3,091,096 | +0.30(+0.62%) |
Mar 11, 2016 | 47.61 | 48.39 | 47.61 | 47.99 | 4,720,963 | +0.57(+1.21%) |
Mar 10, 2016 | 46.81 | 47.45 | 46.59 | 47.41 | 5,739,848 | +0.68(+1.45%) |
Mar 09, 2016 | 46.47 | 46.88 | 46.18 | 46.74 | 3,572,827 | +0.55(+1.19%) |
Mar 08, 2016 | 46.72 | 46.72 | 46.06 | 46.19 | 2,817,800 | -0.92(-1.95%) |
Mar 07, 2016 | 46.11 | 47.18 | 46.09 | 47.10 | 3,233,166 | +0.85(+1.85%) |
Mar 04, 2016 | 46.19 | 46.72 | 45.70 | 46.25 | 3,617,973 | +0.10(+0.21%) |
Mar 03, 2016 | 45.80 | 46.17 | 45.47 | 46.15 | 2,846,929 | +0.36(+0.78%) |
Mar 02, 2016 | 45.76 | 45.81 | 45.15 | 45.79 | 3,880,346 | -0.09(-0.19%) |
Mar 01, 2016 | 45.59 | 46.29 | 45.08 | 45.88 | 4,723,057 | +1.07(+2.38%) |
Feb 29, 2016 | 45.38 | 45.64 | 44.79 | 44.81 | 5,136,724 | -0.44(-0.98%) |
Feb 26, 2016 | 45.47 | 45.82 | 45.09 | 45.26 | 3,018,105 | -0.01(-0.02%) |
Feb 25, 2016 | 44.85 | 45.31 | 44.32 | 45.27 | 3,059,954 | +0.38(+0.85%) |
Feb 24, 2016 | 44.10 | 44.98 | 43.39 | 44.89 | 3,523,764 | +0.20(+0.44%) |
Feb 23, 2016 | 45.36 | 45.78 | 44.58 | 44.69 | 3,192,193 | -0.89(-1.96%) |
Feb 22, 2016 | 44.26 | 45.76 | 44.71 | 45.58 | 5,508,742 | +1.32(+2.98%) |
Feb 19, 2016 | 44.14 | 44.37 | 43.40 | 44.26 | 3,378,286 | -0.15(-0.34%) |
Feb 18, 2016 | 44.38 | 44.64 | 44.15 | 44.41 | 3,451,883 | +0.15(+0.34%) |
Feb 17, 2016 | 43.79 | 44.86 | 43.54 | 44.26 | 4,538,787 | +0.94(+2.17%) |
Feb 16, 2016 | 42.82 | 43.39 | 42.29 | 43.32 | 4,443,523 | +0.49(+1.14%) |
Feb 12, 2016 | 42.60 | 42.83 | 42.83 | 42.83 | 5,095,915 | +0.87(+2.07%) |
Feb 11, 2016 | 41.56 | 42.45 | 41.37 | 41.96 | 6,236,271 | -0.47(-1.12%) |
Feb 10, 2016 | 43.15 | 43.43 | 42.39 | 42.44 | 4,424,647 | -0.62(-1.43%) |
Feb 09, 2016 | 42.48 | 43.66 | 42.48 | 43.05 | 6,622,983 | -0.50(-1.14%) |
Feb 08, 2016 | 42.67 | 43.70 | 42.00 | 43.55 | 7,892,135 | +0.36(+0.82%) |
Feb 05, 2016 | 42.65 | 43.66 | 42.48 | 43.19 | 5,404,582 | +0.24(+0.55%) |
Feb 04, 2016 | 41.46 | 43.67 | 41.46 | 42.96 | 7,716,782 | +1.49(+3.58%) |
Feb 03, 2016 | 41.05 | 41.58 | 39.76 | 41.47 | 9,348,867 | +2.75(+7.10%) |
Feb 02, 2016 | 39.20 | 39.58 | 38.41 | 38.72 | 7,336,533 | -0.96(-2.43%) |