Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.28 | 50.90 | 49.93 | 50.90 | 6,326,924 | +0.31(+0.62%) |
Apr 28, 2016 | 50.01 | 50.63 | 49.89 | 50.59 | 3,760,365 | +0.20(+0.40%) |
Apr 27, 2016 | 49.95 | 50.72 | 49.81 | 50.39 | 4,555,246 | +0.61(+1.22%) |
Apr 26, 2016 | 50.03 | 50.26 | 49.63 | 49.78 | 3,261,488 | -0.21(-0.43%) |
Apr 25, 2016 | 49.90 | 50.10 | 49.70 | 50.00 | 3,634,526 | +0.10(+0.20%) |
Apr 22, 2016 | 49.57 | 50.03 | 49.57 | 49.90 | 3,583,863 | +0.39(+0.79%) |
Apr 21, 2016 | 50.62 | 50.62 | 49.34 | 49.51 | 4,991,254 | -1.12(-2.21%) |
Apr 20, 2016 | 51.98 | 52.05 | 50.58 | 50.62 | 3,583,295 | -1.24(-2.39%) |
Apr 19, 2016 | 51.83 | 52.10 | 51.62 | 51.86 | 3,413,495 | -0.04(-0.07%) |
Apr 18, 2016 | 52.03 | 52.10 | 51.39 | 51.90 | 3,730,346 | -0.13(-0.25%) |
Apr 15, 2016 | 51.90 | 52.18 | 51.69 | 52.03 | 3,377,052 | +0.25(+0.48%) |
Apr 14, 2016 | 51.85 | 52.06 | 51.57 | 51.78 | 2,274,501 | -0.07(-0.14%) |
Apr 13, 2016 | 52.30 | 52.30 | 51.57 | 51.85 | 2,514,297 | -0.30(-0.57%) |
Apr 12, 2016 | 51.93 | 52.22 | 51.83 | 52.15 | 3,898,155 | +0.25(+0.48%) |
Apr 11, 2016 | 52.06 | 52.41 | 51.87 | 51.90 | 3,689,455 | -0.12(-0.23%) |
Apr 08, 2016 | 52.16 | 52.35 | 51.87 | 52.02 | 3,393,059 | +0.05(+0.10%) |
Apr 07, 2016 | 51.72 | 52.15 | 51.66 | 51.97 | 3,280,507 | +0.16(+0.30%) |
Apr 06, 2016 | 51.91 | 52.15 | 51.52 | 51.81 | 5,934,795 | -0.21(-0.41%) |
Apr 05, 2016 | 52.42 | 52.52 | 51.38 | 52.03 | 11,199,241 | -1.09(-2.05%) |
Apr 04, 2016 | 53.57 | 53.57 | 52.91 | 53.12 | 2,827,720 | -0.58(-1.07%) |
Apr 01, 2016 | 53.26 | 53.77 | 52.96 | 53.69 | 3,296,398 | +0.19(+0.36%) |
Mar 31, 2016 | 53.09 | 53.54 | 52.92 | 53.50 | 3,816,031 | +0.26(+0.49%) |
Mar 30, 2016 | 53.27 | 53.34 | 52.77 | 53.24 | 2,750,069 | +0.08(+0.15%) |
Mar 29, 2016 | 52.33 | 53.20 | 52.05 | 53.16 | 3,865,143 | +1.06(+2.04%) |
Mar 28, 2016 | 52.45 | 52.73 | 51.99 | 52.10 | 2,775,884 | -0.19(-0.37%) |
Mar 24, 2016 | 52.35 | 52.29 | 52.29 | 52.29 | 2,238,962 | -0.06(-0.12%) |
Mar 23, 2016 | 52.12 | 52.52 | 51.73 | 52.35 | 2,567,607 | +0.39(+0.75%) |
Mar 22, 2016 | 52.50 | 52.52 | 51.93 | 51.96 | 4,225,498 | -0.48(-0.91%) |
Mar 21, 2016 | 52.45 | 52.57 | 51.70 | 52.44 | 3,440,860 | +0.12(+0.23%) |
Mar 18, 2016 | 53.14 | 53.34 | 52.31 | 52.32 | 6,595,880 | -0.78(-1.46%) |
Mar 17, 2016 | 52.53 | 53.34 | 52.25 | 53.09 | 4,614,490 | +0.71(+1.35%) |
Mar 16, 2016 | 51.81 | 52.56 | 51.34 | 52.39 | 4,075,944 | +0.41(+0.78%) |
Mar 15, 2016 | 51.39 | 52.04 | 51.36 | 51.98 | 2,941,316 | +0.46(+0.90%) |
Mar 14, 2016 | 51.52 | 51.61 | 51.21 | 51.52 | 2,615,236 | +0.09(+0.17%) |
Mar 11, 2016 | 51.14 | 51.52 | 51.00 | 51.44 | 2,639,766 | +0.45(+0.88%) |
Mar 10, 2016 | 51.36 | 51.45 | 50.61 | 50.99 | 3,063,623 | -0.36(-0.71%) |
Mar 09, 2016 | 51.07 | 51.51 | 50.99 | 51.35 | 3,246,865 | +0.27(+0.53%) |
Mar 08, 2016 | 50.63 | 51.12 | 50.36 | 51.08 | 4,307,240 | +0.36(+0.70%) |
Mar 07, 2016 | 50.03 | 50.83 | 49.95 | 50.72 | 3,345,262 | +0.43(+0.85%) |
Mar 04, 2016 | 49.53 | 50.41 | 49.37 | 50.30 | 3,893,116 | +0.45(+0.90%) |
Mar 03, 2016 | 49.06 | 49.87 | 48.64 | 49.85 | 5,232,264 | +0.87(+1.77%) |
Mar 02, 2016 | 49.18 | 49.32 | 48.13 | 48.98 | 6,249,630 | -0.34(-0.69%) |
Mar 01, 2016 | 49.59 | 49.65 | 49.05 | 49.32 | 3,559,419 | +0.02(+0.04%) |
Feb 29, 2016 | 49.36 | 49.87 | 49.25 | 49.30 | 5,136,702 | -0.07(-0.14%) |
Feb 26, 2016 | 50.48 | 50.59 | 49.29 | 49.37 | 3,971,928 | -1.28(-2.52%) |
Feb 25, 2016 | 50.30 | 50.67 | 50.17 | 50.65 | 2,999,577 | +0.43(+0.86%) |
Feb 24, 2016 | 50.00 | 50.27 | 49.59 | 50.22 | 4,939,437 | +0.24(+0.48%) |
Feb 23, 2016 | 49.63 | 50.19 | 49.55 | 49.98 | 3,629,667 | +0.10(+0.20%) |
Feb 22, 2016 | 49.20 | 49.91 | 49.09 | 49.88 | 3,588,074 | +0.90(+1.84%) |
Feb 19, 2016 | 49.04 | 49.19 | 48.65 | 48.97 | 5,895,202 | -0.20(-0.42%) |
Feb 18, 2016 | 48.87 | 49.50 | 48.78 | 49.18 | 8,780,319 | -0.01(-0.03%) |
Feb 17, 2016 | 48.97 | 49.24 | 48.51 | 49.19 | 3,664,463 | +0.44(+0.90%) |
Feb 16, 2016 | 49.00 | 49.05 | 48.34 | 48.76 | 3,382,535 | +0.15(+0.30%) |
Feb 12, 2016 | 48.89 | 48.61 | 48.61 | 48.61 | 4,173,299 | -0.19(-0.39%) |
Feb 11, 2016 | 49.32 | 49.70 | 48.73 | 48.80 | 4,068,618 | -0.76(-1.54%) |
Feb 10, 2016 | 49.48 | 49.88 | 48.69 | 49.56 | 4,632,925 | -0.10(-0.20%) |
Feb 09, 2016 | 49.00 | 49.97 | 48.76 | 49.66 | 5,701,284 | +0.66(+1.35%) |
Feb 08, 2016 | 49.45 | 49.98 | 48.71 | 49.00 | 8,062,259 | -1.11(-2.21%) |
Feb 05, 2016 | 49.60 | 50.36 | 49.14 | 50.10 | 5,331,118 | +0.44(+0.89%) |
Feb 04, 2016 | 49.40 | 50.17 | 49.09 | 49.66 | 5,695,899 | +0.35(+0.71%) |
Feb 03, 2016 | 49.39 | 49.65 | 48.85 | 49.31 | 7,839,804 | +0.03(+0.06%) |
Feb 02, 2016 | 48.82 | 49.43 | 48.38 | 49.28 | 8,522,087 | -0.20(-0.41%) |