Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.51 | 51.56 | 51.06 | 51.23 | 2,957,212 | -0.21(-0.40%) |
Apr 28, 2016 | 51.48 | 51.91 | 51.32 | 51.44 | 3,090,737 | -0.68(-1.31%) |
Apr 27, 2016 | 51.88 | 52.21 | 51.83 | 52.12 | 1,695,243 | +0.08(+0.15%) |
Apr 26, 2016 | 52.10 | 52.14 | 51.89 | 52.05 | 1,685,754 | +0.16(+0.31%) |
Apr 25, 2016 | 51.88 | 51.91 | 51.69 | 51.89 | 1,893,549 | -0.23(-0.44%) |
Apr 22, 2016 | 52.05 | 52.20 | 51.88 | 52.11 | 3,563,052 | +0.02(+0.04%) |
Apr 21, 2016 | 52.32 | 52.36 | 51.97 | 52.09 | 2,019,483 | -0.32(-0.61%) |
Apr 20, 2016 | 52.41 | 52.67 | 52.28 | 52.42 | 1,698,462 | -0.02(-0.04%) |
Apr 19, 2016 | 52.27 | 52.51 | 52.22 | 52.44 | 2,223,162 | +0.91(+1.76%) |
Apr 18, 2016 | 51.07 | 51.59 | 51.03 | 51.53 | 1,665,498 | +0.44(+0.87%) |
Apr 15, 2016 | 51.21 | 51.27 | 51.07 | 51.08 | 2,649,935 | -0.13(-0.26%) |
Apr 14, 2016 | 51.36 | 51.41 | 51.17 | 51.22 | 1,269,349 | +0.08(+0.15%) |
Apr 13, 2016 | 51.05 | 51.23 | 50.92 | 51.14 | 1,483,867 | +0.77(+1.52%) |
Apr 12, 2016 | 50.02 | 50.47 | 49.75 | 50.37 | 2,087,269 | +0.72(+1.45%) |
Apr 11, 2016 | 49.97 | 50.14 | 49.64 | 49.66 | 1,940,102 | +0.03(+0.06%) |
Apr 08, 2016 | 49.67 | 49.76 | 49.48 | 49.63 | 1,812,312 | +0.96(+1.98%) |
Apr 07, 2016 | 49.01 | 49.12 | 48.55 | 48.66 | 1,839,653 | -0.69(-1.40%) |
Apr 06, 2016 | 48.75 | 49.37 | 48.70 | 49.35 | 2,897,275 | +0.76(+1.56%) |
Apr 05, 2016 | 48.64 | 48.76 | 48.53 | 48.60 | 2,038,380 | -1.00(-2.02%) |
Apr 04, 2016 | 49.81 | 49.88 | 49.51 | 49.60 | 1,647,427 | -0.04(-0.08%) |
Apr 01, 2016 | 49.18 | 49.71 | 49.13 | 49.64 | 2,851,115 | -0.60(-1.19%) |
Mar 31, 2016 | 50.44 | 50.53 | 50.19 | 50.23 | 6,624,071 | -0.39(-0.77%) |
Mar 30, 2016 | 50.65 | 50.91 | 50.55 | 50.62 | 1,771,031 | +0.39(+0.77%) |
Mar 29, 2016 | 49.49 | 50.25 | 49.36 | 50.23 | 1,949,074 | +0.53(+1.07%) |
Mar 28, 2016 | 49.72 | 49.93 | 49.58 | 49.70 | 1,893,322 | +0.29(+0.59%) |
Mar 24, 2016 | 49.14 | 49.41 | 49.41 | 49.41 | 1,783,895 | -0.29(-0.59%) |
Mar 23, 2016 | 50.12 | 50.12 | 49.66 | 49.70 | 1,423,551 | -0.51(-1.02%) |
Mar 22, 2016 | 49.97 | 50.32 | 49.86 | 50.21 | 1,451,187 | -0.09(-0.17%) |
Mar 21, 2016 | 50.21 | 50.40 | 50.15 | 50.30 | 1,317,449 | -0.09(-0.19%) |
Mar 18, 2016 | 50.45 | 50.55 | 50.31 | 50.39 | 1,905,574 | -0.10(-0.21%) |
Mar 17, 2016 | 50.11 | 50.58 | 49.96 | 50.50 | 2,962,964 | +0.41(+0.81%) |
Mar 16, 2016 | 49.30 | 50.12 | 49.16 | 50.09 | 1,884,429 | +0.50(+1.01%) |
Mar 15, 2016 | 49.56 | 49.66 | 49.42 | 49.59 | 2,007,408 | -0.48(-0.96%) |
Mar 14, 2016 | 50.04 | 50.21 | 49.96 | 50.07 | 3,472,143 | -0.09(-0.17%) |
Mar 11, 2016 | 49.72 | 50.18 | 49.72 | 50.16 | 1,946,560 | +1.27(+2.59%) |
Mar 10, 2016 | 49.35 | 49.64 | 48.49 | 48.89 | 3,709,613 | -0.07(-0.14%) |
Mar 09, 2016 | 48.98 | 49.07 | 48.81 | 48.96 | 2,248,904 | +0.22(+0.45%) |
Mar 08, 2016 | 49.05 | 49.09 | 48.72 | 48.74 | 2,899,843 | -0.57(-1.15%) |
Mar 07, 2016 | 48.84 | 49.44 | 48.81 | 49.31 | 3,043,690 | -0.06(-0.11%) |
Mar 04, 2016 | 49.30 | 49.60 | 49.22 | 49.36 | 2,369,640 | +0.40(+0.81%) |
Mar 03, 2016 | 48.61 | 48.98 | 48.56 | 48.97 | 1,805,297 | +0.45(+0.94%) |
Mar 02, 2016 | 48.13 | 48.53 | 48.04 | 48.51 | 3,836,539 | +0.30(+0.63%) |
Mar 01, 2016 | 47.68 | 48.23 | 47.53 | 48.21 | 2,768,991 | +1.27(+2.70%) |
Feb 29, 2016 | 47.17 | 47.39 | 46.93 | 46.94 | 4,365,574 | -0.27(-0.58%) |
Feb 26, 2016 | 47.60 | 47.62 | 47.14 | 47.22 | 2,053,535 | -0.18(-0.38%) |
Feb 25, 2016 | 47.04 | 47.40 | 46.84 | 47.40 | 2,868,587 | +0.59(+1.25%) |
Feb 24, 2016 | 46.14 | 46.88 | 45.97 | 46.81 | 3,350,436 | -0.08(-0.16%) |
Feb 23, 2016 | 47.38 | 47.41 | 46.84 | 46.89 | 2,260,180 | -0.78(-1.65%) |
Feb 22, 2016 | 47.43 | 47.71 | 47.43 | 47.67 | 4,198,425 | +0.53(+1.12%) |
Feb 19, 2016 | 46.84 | 47.17 | 46.71 | 47.14 | 1,954,510 | -0.08(-0.16%) |
Feb 18, 2016 | 47.56 | 47.60 | 47.16 | 47.22 | 3,275,710 | -0.15(-0.32%) |
Feb 17, 2016 | 46.97 | 47.43 | 46.94 | 47.37 | 2,299,877 | +0.85(+1.83%) |
Feb 16, 2016 | 46.46 | 46.56 | 46.09 | 46.52 | 5,251,399 | +0.89(+1.95%) |
Feb 12, 2016 | 45.02 | 45.63 | 45.63 | 45.63 | 2,305,322 | +0.66(+1.47%) |
Feb 11, 2016 | 44.96 | 45.17 | 44.55 | 44.97 | 4,320,452 | -0.60(-1.31%) |
Feb 10, 2016 | 45.77 | 46.12 | 45.51 | 45.56 | 5,235,359 | -0.04(-0.08%) |
Feb 09, 2016 | 45.17 | 45.82 | 45.12 | 45.60 | 3,696,177 | -0.55(-1.19%) |
Feb 08, 2016 | 46.27 | 46.27 | 45.70 | 46.15 | 2,706,916 | -0.84(-1.79%) |
Feb 05, 2016 | 47.59 | 47.63 | 46.85 | 46.99 | 3,166,564 | -0.73(-1.53%) |
Feb 04, 2016 | 47.44 | 47.93 | 47.32 | 47.72 | 3,096,897 | +0.01(+0.02%) |
Feb 03, 2016 | 47.58 | 47.73 | 46.74 | 47.71 | 4,455,166 | +0.41(+0.86%) |
Feb 02, 2016 | 47.77 | 47.77 | 47.19 | 47.30 | 2,967,502 | -1.14(-2.36%) |