Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.84 | 48.87 | 47.39 | 47.76 | 3,080,381 | -1.31(-2.66%) |
Apr 28, 2016 | 50.20 | 50.51 | 48.81 | 49.06 | 2,913,520 | -1.51(-2.98%) |
Apr 27, 2016 | 49.61 | 50.68 | 49.36 | 50.57 | 2,094,055 | +0.26(+0.52%) |
Apr 26, 2016 | 49.84 | 50.77 | 49.62 | 50.31 | 2,093,343 | +0.76(+1.54%) |
Apr 25, 2016 | 49.56 | 49.94 | 48.97 | 49.55 | 1,512,414 | -0.04(-0.09%) |
Apr 22, 2016 | 49.95 | 50.34 | 49.35 | 49.59 | 2,293,474 | -0.28(-0.56%) |
Apr 21, 2016 | 50.07 | 50.15 | 49.60 | 49.87 | 1,727,026 | -0.31(-0.63%) |
Apr 20, 2016 | 49.62 | 50.34 | 49.56 | 50.18 | 2,137,243 | +0.81(+1.63%) |
Apr 19, 2016 | 49.70 | 49.84 | 48.98 | 49.38 | 1,975,332 | -0.40(-0.80%) |
Apr 18, 2016 | 49.76 | 49.92 | 49.50 | 49.78 | 1,965,506 | +0.03(+0.07%) |
Apr 15, 2016 | 50.36 | 50.36 | 49.73 | 49.74 | 2,448,820 | -0.66(-1.31%) |
Apr 14, 2016 | 50.23 | 50.56 | 49.76 | 50.40 | 1,837,337 | -0.31(-0.60%) |
Apr 13, 2016 | 50.18 | 50.75 | 49.87 | 50.71 | 1,596,961 | +0.85(+1.70%) |
Apr 12, 2016 | 49.80 | 50.02 | 49.24 | 49.86 | 1,717,235 | +0.17(+0.34%) |
Apr 11, 2016 | 50.11 | 50.57 | 49.67 | 49.69 | 1,775,780 | -0.17(-0.34%) |
Apr 08, 2016 | 49.78 | 50.04 | 49.42 | 49.86 | 2,151,694 | +0.37(+0.75%) |
Apr 07, 2016 | 49.85 | 50.09 | 49.17 | 49.49 | 1,750,995 | -0.68(-1.35%) |
Apr 06, 2016 | 49.45 | 50.24 | 49.04 | 50.17 | 1,653,135 | +0.58(+1.16%) |
Apr 05, 2016 | 49.55 | 49.91 | 49.43 | 49.59 | 1,992,230 | -0.24(-0.48%) |
Apr 04, 2016 | 50.01 | 50.07 | 49.69 | 49.83 | 1,107,114 | -0.19(-0.37%) |
Apr 01, 2016 | 49.77 | 50.08 | 49.65 | 50.01 | 1,643,403 | -0.18(-0.35%) |
Mar 31, 2016 | 49.95 | 50.41 | 49.77 | 50.19 | 2,094,208 | +0.07(+0.14%) |
Mar 30, 2016 | 50.03 | 50.40 | 49.56 | 50.12 | 1,539,490 | +0.26(+0.53%) |
Mar 29, 2016 | 49.23 | 50.03 | 49.09 | 49.86 | 1,578,958 | +0.41(+0.82%) |
Mar 28, 2016 | 49.72 | 49.72 | 49.30 | 49.45 | 1,716,661 | -0.27(-0.55%) |
Mar 24, 2016 | 49.23 | 49.73 | 49.73 | 49.73 | 2,296,976 | +0.26(+0.53%) |
Mar 23, 2016 | 49.67 | 49.67 | 49.31 | 49.46 | 2,018,494 | -0.16(-0.32%) |
Mar 22, 2016 | 49.76 | 49.87 | 49.17 | 49.62 | 2,156,324 | -0.28(-0.56%) |
Mar 21, 2016 | 49.83 | 50.01 | 49.31 | 49.90 | 3,036,715 | -0.14(-0.27%) |
Mar 18, 2016 | 49.07 | 50.08 | 48.95 | 50.04 | 5,684,219 | +0.97(+1.97%) |
Mar 17, 2016 | 47.91 | 49.14 | 47.91 | 49.07 | 2,943,128 | +0.86(+1.78%) |
Mar 16, 2016 | 47.25 | 48.24 | 47.25 | 48.22 | 2,030,075 | +0.64(+1.34%) |
Mar 15, 2016 | 46.93 | 47.61 | 46.77 | 47.58 | 2,342,999 | +0.37(+0.79%) |
Mar 14, 2016 | 47.12 | 47.67 | 46.86 | 47.21 | 1,654,535 | -0.23(-0.48%) |
Mar 11, 2016 | 47.34 | 47.51 | 46.64 | 47.44 | 2,075,862 | +0.70(+1.49%) |
Mar 10, 2016 | 47.03 | 47.33 | 46.15 | 46.74 | 2,072,639 | +0.16(+0.35%) |
Mar 09, 2016 | 47.24 | 47.41 | 46.50 | 46.58 | 2,609,338 | -0.35(-0.74%) |
Mar 08, 2016 | 47.47 | 47.67 | 46.69 | 46.93 | 3,215,204 | -0.98(-2.04%) |
Mar 07, 2016 | 46.77 | 47.90 | 46.77 | 47.90 | 2,576,477 | +0.60(+1.27%) |
Mar 04, 2016 | 47.21 | 47.67 | 46.73 | 47.30 | 2,726,504 | +0.26(+0.56%) |
Mar 03, 2016 | 47.16 | 47.30 | 46.35 | 47.04 | 2,442,288 | +0.05(+0.11%) |
Mar 02, 2016 | 46.40 | 47.24 | 46.30 | 46.99 | 2,843,577 | +0.60(+1.30%) |
Mar 01, 2016 | 45.75 | 46.40 | 44.95 | 46.38 | 2,580,766 | +1.45(+3.23%) |
Feb 29, 2016 | 45.33 | 45.75 | 44.93 | 44.93 | 2,546,688 | -0.38(-0.84%) |
Feb 26, 2016 | 45.20 | 45.47 | 44.84 | 45.32 | 2,074,169 | +0.38(+0.85%) |
Feb 25, 2016 | 44.99 | 45.04 | 43.61 | 44.93 | 2,865,896 | +1.00(+2.28%) |
Feb 24, 2016 | 42.91 | 43.97 | 42.48 | 43.93 | 3,173,332 | +0.65(+1.51%) |
Feb 23, 2016 | 44.12 | 44.35 | 43.22 | 43.28 | 2,118,054 | -0.97(-2.19%) |
Feb 22, 2016 | 44.30 | 44.68 | 43.82 | 44.25 | 2,095,194 | +0.43(+0.98%) |
Feb 19, 2016 | 43.63 | 44.08 | 43.46 | 43.82 | 2,706,923 | +0.05(+0.12%) |
Feb 18, 2016 | 44.58 | 45.11 | 43.68 | 43.77 | 2,596,887 | -0.58(-1.31%) |
Feb 17, 2016 | 43.00 | 45.40 | 43.00 | 44.35 | 4,648,772 | +0.56(+1.27%) |
Feb 16, 2016 | 41.88 | 44.03 | 41.88 | 43.79 | 5,335,667 | +2.04(+4.90%) |
Feb 12, 2016 | 41.72 | 41.75 | 41.75 | 41.75 | 4,448,535 | +0.67(+1.64%) |
Feb 11, 2016 | 40.68 | 41.50 | 40.51 | 41.08 | 2,873,373 | -0.10(-0.25%) |
Feb 10, 2016 | 41.81 | 42.10 | 41.14 | 41.18 | 2,256,080 | -0.29(-0.71%) |
Feb 09, 2016 | 41.08 | 42.16 | 40.89 | 41.47 | 3,700,137 | +0.13(+0.30%) |
Feb 08, 2016 | 41.42 | 41.78 | 40.62 | 41.35 | 3,559,932 | -0.56(-1.32%) |
Feb 05, 2016 | 43.23 | 43.58 | 41.68 | 41.90 | 2,979,510 | -1.56(-3.58%) |
Feb 04, 2016 | 43.07 | 43.86 | 42.83 | 43.46 | 2,107,199 | +0.24(+0.56%) |
Feb 03, 2016 | 43.68 | 43.71 | 42.44 | 43.21 | 2,883,946 | +0.03(+0.08%) |
Feb 02, 2016 | 43.77 | 44.29 | 43.12 | 43.18 | 3,747,278 | -1.54(-3.44%) |