Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.37 | 42.73 | 41.31 | 41.71 | 7,688,093 | -0.89(-2.09%) |
Apr 28, 2016 | 43.88 | 43.88 | 42.45 | 42.60 | 8,654,914 | -1.88(-4.23%) |
Apr 27, 2016 | 44.85 | 45.13 | 44.25 | 44.48 | 6,421,545 | -0.51(-1.13%) |
Apr 26, 2016 | 45.50 | 45.50 | 43.80 | 44.99 | 6,888,379 | -0.03(-0.07%) |
Apr 25, 2016 | 46.85 | 47.00 | 44.98 | 45.02 | 8,933,997 | -3.27(-6.77%) |
Apr 22, 2016 | 48.75 | 49.42 | 47.82 | 48.29 | 2,749,058 | -0.51(-1.05%) |
Apr 21, 2016 | 48.04 | 49.20 | 48.01 | 48.80 | 3,505,765 | +0.87(+1.82%) |
Apr 20, 2016 | 48.09 | 48.43 | 47.50 | 47.93 | 2,619,341 | +0.16(+0.33%) |
Apr 19, 2016 | 47.77 | 48.96 | 47.65 | 47.77 | 3,111,185 | +0.17(+0.36%) |
Apr 18, 2016 | 46.95 | 47.93 | 46.64 | 47.60 | 2,577,860 | +0.71(+1.51%) |
Apr 15, 2016 | 47.16 | 47.55 | 46.64 | 46.89 | 7,538,323 | -0.70(-1.47%) |
Apr 14, 2016 | 47.33 | 47.99 | 46.78 | 47.59 | 6,559,827 | +0.37(+0.78%) |
Apr 13, 2016 | 46.71 | 47.61 | 46.15 | 47.22 | 4,064,797 | +0.97(+2.10%) |
Apr 12, 2016 | 45.61 | 46.94 | 45.61 | 46.25 | 8,074,991 | +0.69(+1.51%) |
Apr 11, 2016 | 47.32 | 47.47 | 45.21 | 45.56 | 5,767,946 | -1.44(-3.06%) |
Apr 08, 2016 | 48.91 | 48.91 | 46.63 | 47.00 | 4,405,759 | -1.07(-2.23%) |
Apr 07, 2016 | 47.95 | 48.81 | 47.66 | 48.07 | 3,773,043 | -0.27(-0.56%) |
Apr 06, 2016 | 45.92 | 48.39 | 45.77 | 48.34 | 5,661,936 | +2.42(+5.27%) |
Apr 05, 2016 | 46.25 | 46.55 | 45.60 | 45.92 | 5,763,083 | -1.31(-2.77%) |
Apr 04, 2016 | 47.49 | 48.46 | 47.06 | 47.23 | 3,693,783 | -0.27(-0.57%) |
Apr 01, 2016 | 46.22 | 47.66 | 45.73 | 47.50 | 3,556,846 | +1.15(+2.48%) |
Mar 31, 2016 | 46.21 | 46.68 | 45.57 | 46.35 | 3,312,658 | -0.05(-0.11%) |
Mar 30, 2016 | 46.91 | 47.20 | 45.95 | 46.40 | 2,240,871 | -0.61(-1.30%) |
Mar 29, 2016 | 45.07 | 47.20 | 44.76 | 47.01 | 3,091,116 | +1.81(+4.00%) |
Mar 28, 2016 | 45.98 | 46.07 | 44.82 | 45.20 | 3,590,415 | -0.68(-1.48%) |
Mar 24, 2016 | 45.00 | 45.88 | 45.88 | 45.88 | 2,573,600 | +0.47(+1.04%) |
Mar 23, 2016 | 46.22 | 46.45 | 45.37 | 45.41 | 2,217,563 | -0.80(-1.73%) |
Mar 22, 2016 | 45.29 | 46.38 | 45.25 | 46.21 | 5,709,968 | +0.75(+1.65%) |
Mar 21, 2016 | 45.13 | 46.13 | 45.10 | 45.46 | 3,992,582 | +0.41(+0.91%) |
Mar 18, 2016 | 44.62 | 45.28 | 43.84 | 45.05 | 6,555,754 | +0.83(+1.88%) |
Mar 17, 2016 | 46.08 | 46.20 | 43.65 | 44.22 | 7,655,139 | -2.18(-4.70%) |
Mar 16, 2016 | 45.64 | 47.18 | 45.61 | 46.40 | 5,004,951 | +0.48(+1.05%) |
Mar 15, 2016 | 47.18 | 47.30 | 45.34 | 45.92 | 6,865,883 | -1.95(-4.07%) |
Mar 14, 2016 | 48.40 | 48.43 | 46.36 | 47.87 | 4,389,890 | -0.73(-1.50%) |
Mar 11, 2016 | 47.00 | 48.61 | 46.95 | 48.60 | 5,169,589 | +1.31(+2.77%) |
Mar 10, 2016 | 47.22 | 48.71 | 46.66 | 47.29 | 7,332,481 | +0.74(+1.59%) |
Mar 09, 2016 | 44.98 | 46.59 | 44.64 | 46.55 | 5,808,433 | +1.80(+4.02%) |
Mar 08, 2016 | 45.95 | 46.00 | 44.56 | 44.75 | 4,683,362 | -1.39(-3.01%) |
Mar 07, 2016 | 44.89 | 47.02 | 44.62 | 46.14 | 5,425,129 | +1.36(+3.04%) |
Mar 04, 2016 | 46.00 | 46.02 | 44.30 | 44.78 | 5,902,712 | -0.95(-2.08%) |
Mar 03, 2016 | 45.82 | 46.12 | 45.17 | 45.73 | 4,107,785 | -0.39(-0.85%) |
Mar 02, 2016 | 45.95 | 46.17 | 44.87 | 46.12 | 4,288,503 | +0.06(+0.13%) |
Mar 01, 2016 | 46.46 | 46.79 | 45.19 | 46.06 | 6,181,767 | +0.99(+2.20%) |
Feb 29, 2016 | 47.00 | 47.04 | 45.04 | 45.07 | 5,230,433 | -2.07(-4.39%) |
Feb 26, 2016 | 47.07 | 47.77 | 46.83 | 47.14 | 3,078,750 | -0.28(-0.59%) |
Feb 25, 2016 | 46.98 | 47.43 | 46.18 | 47.42 | 3,552,965 | +0.82(+1.76%) |
Feb 24, 2016 | 45.70 | 46.78 | 44.86 | 46.60 | 4,786,879 | -0.11(-0.24%) |
Feb 23, 2016 | 46.70 | 47.97 | 46.54 | 46.71 | 6,558,825 | -0.10(-0.21%) |
Feb 22, 2016 | 46.35 | 46.90 | 45.63 | 46.81 | 5,244,846 | +1.47(+3.24%) |
Feb 19, 2016 | 43.80 | 45.98 | 43.80 | 45.34 | 5,046,761 | +0.63(+1.41%) |
Feb 18, 2016 | 46.46 | 47.03 | 44.62 | 44.71 | 8,324,758 | -1.56(-3.37%) |
Feb 17, 2016 | 43.80 | 46.42 | 43.72 | 46.27 | 10,084,379 | +3.12(+7.23%) |
Feb 16, 2016 | 42.27 | 43.20 | 41.94 | 43.15 | 10,111,358 | +1.32(+3.17%) |
Feb 12, 2016 | 41.34 | 41.83 | 41.83 | 41.83 | 15,531,100 | +0.41(+0.98%) |
Feb 11, 2016 | 43.95 | 44.00 | 40.04 | 41.42 | 33,288,580 | -9.12(-18.05%) |
Feb 10, 2016 | 51.21 | 51.73 | 49.14 | 50.54 | 11,107,495 | -0.20(-0.39%) |
Feb 09, 2016 | 49.72 | 51.59 | 49.14 | 50.74 | 5,909,894 | +0.29(+0.57%) |
Feb 08, 2016 | 50.81 | 51.15 | 49.34 | 50.45 | 4,949,561 | -0.94(-1.83%) |
Feb 05, 2016 | 52.21 | 52.91 | 50.95 | 51.39 | 4,300,563 | -0.92(-1.76%) |
Feb 04, 2016 | 51.94 | 53.21 | 51.16 | 52.31 | 4,032,516 | +0.05(+0.10%) |
Feb 03, 2016 | 51.38 | 52.55 | 49.41 | 52.26 | 5,683,087 | +1.44(+2.83%) |
Feb 02, 2016 | 52.01 | 53.05 | 50.53 | 50.82 | 5,163,472 | -1.53(-2.92%) |