Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.23 | 45.57 | 44.96 | 45.40 | 9,580,203 | -0.01(-0.02%) |
Apr 28, 2016 | 45.70 | 46.08 | 45.33 | 45.40 | 8,375,626 | -0.65(-1.41%) |
Apr 27, 2016 | 45.95 | 46.28 | 45.82 | 46.05 | 7,735,852 | +0.07(+0.14%) |
Apr 26, 2016 | 45.50 | 46.09 | 45.36 | 45.99 | 6,141,011 | +0.49(+1.07%) |
Apr 25, 2016 | 45.39 | 45.61 | 45.06 | 45.50 | 5,244,539 | -0.20(-0.43%) |
Apr 22, 2016 | 45.28 | 45.71 | 45.17 | 45.70 | 7,386,300 | +0.54(+1.21%) |
Apr 21, 2016 | 45.46 | 45.74 | 45.13 | 45.15 | 6,496,783 | -0.49(-1.07%) |
Apr 20, 2016 | 45.38 | 45.85 | 45.34 | 45.64 | 4,511,008 | +0.33(+0.72%) |
Apr 19, 2016 | 45.05 | 45.58 | 44.96 | 45.31 | 4,864,680 | +0.36(+0.80%) |
Apr 18, 2016 | 44.66 | 44.98 | 44.42 | 44.96 | 10,687,107 | +0.27(+0.60%) |
Apr 15, 2016 | 45.21 | 45.21 | 44.61 | 44.69 | 8,519,924 | -0.25(-0.56%) |
Apr 14, 2016 | 44.73 | 45.20 | 44.58 | 44.94 | 7,311,962 | +0.10(+0.22%) |
Apr 13, 2016 | 43.98 | 44.85 | 43.98 | 44.84 | 7,977,378 | +1.10(+2.51%) |
Apr 12, 2016 | 43.48 | 43.81 | 43.22 | 43.74 | 14,505,188 | +0.31(+0.71%) |
Apr 11, 2016 | 43.46 | 43.72 | 43.35 | 43.44 | 6,378,272 | +0.20(+0.47%) |
Apr 08, 2016 | 43.46 | 43.64 | 43.14 | 43.23 | 6,150,618 | +0.04(+0.09%) |
Apr 07, 2016 | 43.65 | 43.79 | 42.95 | 43.19 | 6,916,516 | -0.81(-1.85%) |
Apr 06, 2016 | 43.56 | 44.08 | 43.48 | 44.00 | 6,858,045 | +0.35(+0.80%) |
Apr 05, 2016 | 43.87 | 44.11 | 43.57 | 43.65 | 8,122,597 | -0.59(-1.32%) |
Apr 04, 2016 | 44.63 | 44.65 | 44.18 | 44.24 | 6,527,938 | -0.40(-0.89%) |
Apr 01, 2016 | 43.80 | 44.72 | 43.68 | 44.64 | 7,945,666 | +0.68(+1.55%) |
Mar 31, 2016 | 44.33 | 44.59 | 43.87 | 43.96 | 10,224,537 | -0.38(-0.86%) |
Mar 30, 2016 | 44.02 | 44.65 | 43.73 | 44.34 | 10,298,911 | +0.92(+2.12%) |
Mar 29, 2016 | 43.30 | 43.68 | 43.09 | 43.42 | 8,963,490 | -0.02(-0.04%) |
Mar 28, 2016 | 43.21 | 43.59 | 43.13 | 43.44 | 6,327,368 | +0.35(+0.81%) |
Mar 24, 2016 | 43.08 | 43.09 | 43.09 | 43.09 | 6,898,201 | -0.37(-0.86%) |
Mar 23, 2016 | 43.69 | 43.96 | 43.38 | 43.46 | 7,891,042 | -0.23(-0.52%) |
Mar 22, 2016 | 43.55 | 43.92 | 43.27 | 43.69 | 7,504,318 | +0.12(+0.28%) |
Mar 21, 2016 | 43.49 | 43.93 | 43.24 | 43.57 | 5,609,784 | -0.11(-0.26%) |
Mar 18, 2016 | 43.40 | 43.85 | 43.36 | 43.68 | 12,182,256 | +0.43(+1.00%) |
Mar 17, 2016 | 43.02 | 43.49 | 42.59 | 43.25 | 7,117,021 | +0.22(+0.51%) |
Mar 16, 2016 | 42.91 | 43.34 | 42.78 | 43.03 | 7,975,356 | -0.09(-0.21%) |
Mar 15, 2016 | 42.73 | 43.13 | 42.32 | 43.12 | 8,442,722 | +0.12(+0.28%) |
Mar 14, 2016 | 42.77 | 43.26 | 42.74 | 43.00 | 7,928,154 | -0.02(-0.04%) |
Mar 11, 2016 | 42.29 | 43.06 | 42.22 | 43.01 | 8,946,045 | +1.10(+2.62%) |
Mar 10, 2016 | 41.76 | 42.31 | 41.34 | 41.91 | 6,590,580 | +0.22(+0.53%) |
Mar 09, 2016 | 42.20 | 42.24 | 41.53 | 41.69 | 7,342,492 | -0.27(-0.65%) |
Mar 08, 2016 | 42.12 | 42.57 | 41.68 | 41.97 | 10,070,196 | -0.59(-1.39%) |
Mar 07, 2016 | 41.94 | 42.61 | 41.61 | 42.56 | 9,480,426 | +0.29(+0.69%) |
Mar 04, 2016 | 42.38 | 42.66 | 42.02 | 42.27 | 26,866,878 | +0.02(+0.06%) |
Mar 03, 2016 | 41.94 | 42.32 | 41.65 | 42.24 | 11,707,890 | +0.36(+0.85%) |
Mar 02, 2016 | 41.91 | 42.12 | 41.43 | 41.89 | 9,437,312 | -0.04(-0.10%) |
Mar 01, 2016 | 40.92 | 42.00 | 40.73 | 41.93 | 14,343,065 | +1.36(+3.35%) |
Feb 29, 2016 | 41.30 | 41.32 | 40.57 | 40.57 | 14,528,415 | -0.72(-1.74%) |
Feb 26, 2016 | 41.93 | 41.95 | 41.19 | 41.29 | 10,908,173 | -0.23(-0.55%) |
Feb 25, 2016 | 41.06 | 41.58 | 40.73 | 41.52 | 10,085,950 | +0.36(+0.88%) |
Feb 24, 2016 | 40.75 | 41.32 | 40.60 | 41.15 | 9,374,854 | -0.11(-0.27%) |
Feb 23, 2016 | 42.03 | 42.05 | 41.06 | 41.27 | 8,524,588 | -0.84(-2.00%) |
Feb 22, 2016 | 42.07 | 42.24 | 41.88 | 42.11 | 8,933,297 | +0.46(+1.11%) |
Feb 19, 2016 | 41.95 | 41.97 | 41.46 | 41.65 | 11,269,535 | -0.32(-0.75%) |
Feb 18, 2016 | 41.99 | 42.26 | 41.66 | 41.96 | 10,687,398 | -0.61(-1.42%) |
Feb 17, 2016 | 42.59 | 43.22 | 42.23 | 42.57 | 12,238,440 | +0.49(+1.17%) |
Feb 16, 2016 | 42.83 | 43.23 | 41.86 | 42.07 | 16,372,938 | -0.76(-1.77%) |
Feb 12, 2016 | 41.82 | 42.83 | 42.83 | 42.83 | 21,668,980 | +2.00(+4.91%) |
Feb 11, 2016 | 41.26 | 41.60 | 40.72 | 40.83 | 23,317,076 | -1.56(-3.68%) |
Feb 10, 2016 | 42.62 | 43.21 | 42.37 | 42.39 | 12,672,339 | +0.16(+0.38%) |
Feb 09, 2016 | 41.55 | 42.73 | 41.46 | 42.23 | 13,940,799 | -0.04(-0.10%) |
Feb 08, 2016 | 42.44 | 42.55 | 41.91 | 42.27 | 19,598,200 | -0.86(-2.00%) |
Feb 05, 2016 | 43.57 | 43.63 | 42.43 | 43.13 | 16,483,003 | -0.53(-1.20%) |
Feb 04, 2016 | 43.78 | 44.27 | 43.39 | 43.66 | 15,202,883 | -0.23(-0.53%) |
Feb 03, 2016 | 44.76 | 44.76 | 42.41 | 43.89 | 21,660,606 | -0.82(-1.84%) |
Feb 02, 2016 | 44.84 | 45.03 | 44.58 | 44.72 | 15,829,222 | -0.78(-1.71%) |