Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.44 | 53.24 | 50.88 | 52.27 | 5,279,953 | +0.39(+0.74%) |
Apr 28, 2016 | 52.99 | 53.88 | 51.82 | 51.89 | 8,022,002 | -1.83(-3.41%) |
Apr 27, 2016 | 54.36 | 55.90 | 53.22 | 53.72 | 9,633,970 | -1.74(-3.13%) |
Apr 26, 2016 | 54.40 | 55.68 | 54.24 | 55.45 | 5,357,765 | +1.21(+2.23%) |
Apr 25, 2016 | 55.01 | 55.28 | 53.46 | 54.24 | 4,396,245 | -1.32(-2.38%) |
Apr 22, 2016 | 53.04 | 55.78 | 52.97 | 55.57 | 6,740,760 | +2.81(+5.32%) |
Apr 21, 2016 | 53.81 | 54.18 | 52.57 | 52.76 | 5,594,489 | -0.88(-1.63%) |
Apr 20, 2016 | 53.02 | 54.43 | 52.60 | 53.64 | 6,723,025 | +0.01(+0.02%) |
Apr 19, 2016 | 52.96 | 53.79 | 51.96 | 53.63 | 5,462,622 | +1.17(+2.22%) |
Apr 18, 2016 | 48.59 | 52.70 | 48.48 | 52.46 | 10,661,847 | +2.34(+4.67%) |
Apr 15, 2016 | 50.19 | 50.48 | 49.62 | 50.12 | 5,221,807 | -0.48(-0.95%) |
Apr 14, 2016 | 49.74 | 50.75 | 49.50 | 50.61 | 4,398,520 | +1.00(+2.01%) |
Apr 13, 2016 | 50.22 | 50.54 | 49.21 | 49.61 | 4,642,412 | -0.68(-1.36%) |
Apr 12, 2016 | 48.51 | 50.66 | 48.04 | 50.29 | 6,123,704 | +2.30(+4.79%) |
Apr 11, 2016 | 48.27 | 48.98 | 47.91 | 47.99 | 4,417,096 | +0.23(+0.48%) |
Apr 08, 2016 | 47.91 | 48.27 | 47.20 | 47.77 | 3,900,479 | +1.39(+2.99%) |
Apr 07, 2016 | 46.88 | 47.58 | 45.59 | 46.38 | 4,096,192 | -0.96(-2.04%) |
Apr 06, 2016 | 45.15 | 47.73 | 45.00 | 47.34 | 5,144,409 | +2.40(+5.35%) |
Apr 05, 2016 | 43.78 | 45.09 | 43.42 | 44.94 | 3,652,715 | +0.62(+1.40%) |
Apr 04, 2016 | 46.06 | 46.36 | 44.25 | 44.32 | 3,974,023 | -1.30(-2.84%) |
Apr 01, 2016 | 45.07 | 45.75 | 44.82 | 45.62 | 3,895,524 | -0.54(-1.18%) |
Mar 31, 2016 | 44.48 | 46.43 | 44.29 | 46.16 | 4,863,881 | +1.47(+3.30%) |
Mar 30, 2016 | 45.24 | 45.62 | 44.07 | 44.69 | 3,729,894 | +0.50(+1.13%) |
Mar 29, 2016 | 43.53 | 44.21 | 42.87 | 44.19 | 5,058,301 | -0.39(-0.87%) |
Mar 28, 2016 | 46.02 | 46.11 | 44.04 | 44.57 | 4,385,873 | -1.10(-2.42%) |
Mar 24, 2016 | 44.00 | 45.68 | 45.68 | 45.68 | 4,804,447 | +0.44(+0.97%) |
Mar 23, 2016 | 46.54 | 46.73 | 45.11 | 45.24 | 4,843,099 | -1.84(-3.91%) |
Mar 22, 2016 | 47.05 | 48.07 | 46.86 | 47.08 | 3,797,462 | -0.12(-0.26%) |
Mar 21, 2016 | 46.82 | 47.79 | 45.78 | 47.20 | 5,328,780 | -0.05(-0.11%) |
Mar 18, 2016 | 47.78 | 47.91 | 46.49 | 47.26 | 8,419,583 | +0.62(+1.33%) |
Mar 17, 2016 | 45.85 | 47.50 | 45.54 | 46.63 | 6,764,340 | +1.19(+2.62%) |
Mar 16, 2016 | 44.41 | 45.57 | 43.77 | 45.44 | 4,581,582 | +1.46(+3.31%) |
Mar 15, 2016 | 42.80 | 44.08 | 42.23 | 43.99 | 3,987,878 | +0.19(+0.44%) |
Mar 14, 2016 | 43.62 | 44.19 | 42.82 | 43.79 | 4,966,425 | -0.92(-2.07%) |
Mar 11, 2016 | 43.03 | 45.32 | 42.99 | 44.72 | 8,810,558 | +2.61(+6.19%) |
Mar 10, 2016 | 41.13 | 42.19 | 40.12 | 42.11 | 6,333,188 | +1.04(+2.53%) |
Mar 09, 2016 | 41.60 | 42.06 | 40.33 | 41.07 | 5,333,410 | +0.28(+0.68%) |
Mar 08, 2016 | 42.61 | 42.71 | 40.59 | 40.79 | 6,770,868 | -2.20(-5.11%) |
Mar 07, 2016 | 42.32 | 43.51 | 41.84 | 42.99 | 9,713,044 | +0.78(+1.84%) |
Mar 04, 2016 | 42.90 | 43.03 | 41.53 | 42.21 | 8,083,511 | +0.34(+0.81%) |
Mar 03, 2016 | 40.65 | 42.08 | 40.35 | 41.87 | 6,594,162 | +0.94(+2.30%) |
Mar 02, 2016 | 38.46 | 40.95 | 38.30 | 40.93 | 5,786,445 | +2.28(+5.89%) |
Mar 01, 2016 | 38.20 | 39.00 | 37.13 | 38.66 | 5,997,717 | +0.62(+1.63%) |
Feb 29, 2016 | 37.56 | 38.39 | 37.18 | 38.04 | 7,676,891 | +0.46(+1.23%) |
Feb 26, 2016 | 37.24 | 38.05 | 37.06 | 37.57 | 6,361,023 | +1.30(+3.58%) |
Feb 25, 2016 | 36.34 | 36.96 | 34.85 | 36.27 | 4,880,125 | -0.10(-0.29%) |
Feb 24, 2016 | 35.46 | 36.67 | 34.88 | 36.38 | 5,626,094 | -0.19(-0.52%) |
Feb 23, 2016 | 38.09 | 39.00 | 36.30 | 36.57 | 5,903,816 | -2.32(-5.97%) |
Feb 22, 2016 | 37.92 | 38.90 | 37.55 | 38.89 | 6,190,710 | +1.98(+5.37%) |
Feb 19, 2016 | 36.24 | 36.94 | 35.11 | 36.91 | 7,061,464 | +0.21(+0.57%) |
Feb 18, 2016 | 38.38 | 38.56 | 36.20 | 36.70 | 9,166,285 | -1.22(-3.22%) |
Feb 17, 2016 | 36.27 | 38.51 | 36.14 | 37.92 | 8,954,159 | +2.29(+6.44%) |
Feb 16, 2016 | 35.77 | 35.99 | 34.86 | 35.63 | 7,546,596 | +0.64(+1.82%) |
Feb 12, 2016 | 34.27 | 34.99 | 34.99 | 34.99 | 14,223,096 | +1.03(+3.03%) |
Feb 11, 2016 | 33.53 | 34.38 | 32.23 | 33.96 | 11,126,729 | -0.31(-0.92%) |
Feb 10, 2016 | 34.21 | 35.03 | 33.80 | 34.28 | 11,455,857 | +0.51(+1.52%) |
Feb 09, 2016 | 33.39 | 34.35 | 32.58 | 33.76 | 10,213,395 | -0.25(-0.74%) |
Feb 08, 2016 | 32.48 | 34.13 | 32.28 | 34.01 | 16,671,012 | +0.85(+2.55%) |
Feb 05, 2016 | 33.76 | 34.28 | 33.15 | 33.17 | 46,073,208 | -4.75(-12.54%) |
Feb 04, 2016 | 37.84 | 39.40 | 37.10 | 37.92 | 11,600,524 | +0.42(+1.12%) |
Feb 03, 2016 | 35.13 | 37.53 | 34.00 | 37.50 | 11,531,860 | +3.17(+9.22%) |
Feb 02, 2016 | 35.39 | 35.39 | 33.82 | 34.34 | 8,345,429 | -2.09(-5.75%) |