Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.10 | 50.57 | 49.77 | 50.44 | 3,136,758 | +0.41(+0.82%) |
Apr 28, 2016 | 48.39 | 50.58 | 48.39 | 50.03 | 5,901,052 | +1.64(+3.39%) |
Apr 27, 2016 | 48.55 | 48.70 | 48.11 | 48.39 | 5,894,605 | -0.11(-0.23%) |
Apr 26, 2016 | 48.43 | 48.86 | 48.37 | 48.50 | 2,138,711 | +0.15(+0.32%) |
Apr 25, 2016 | 48.22 | 48.41 | 48.09 | 48.35 | 2,031,071 | -0.03(-0.07%) |
Apr 22, 2016 | 48.32 | 48.58 | 48.20 | 48.38 | 3,276,161 | +0.03(+0.07%) |
Apr 21, 2016 | 48.56 | 48.81 | 48.34 | 48.35 | 2,238,247 | -0.33(-0.69%) |
Apr 20, 2016 | 49.14 | 49.29 | 48.67 | 48.68 | 4,492,974 | -0.33(-0.68%) |
Apr 19, 2016 | 49.13 | 49.36 | 48.98 | 49.01 | 1,667,227 | -0.03(-0.07%) |
Apr 18, 2016 | 48.82 | 49.13 | 48.75 | 49.05 | 2,167,374 | +0.23(+0.47%) |
Apr 15, 2016 | 48.97 | 49.01 | 48.75 | 48.82 | 2,266,332 | -0.05(-0.11%) |
Apr 14, 2016 | 48.91 | 49.11 | 48.77 | 48.87 | 1,597,921 | -0.04(-0.09%) |
Apr 13, 2016 | 49.20 | 49.31 | 48.44 | 48.91 | 2,747,784 | -0.17(-0.35%) |
Apr 12, 2016 | 49.22 | 49.33 | 48.97 | 49.08 | 1,788,728 | -0.07(-0.14%) |
Apr 11, 2016 | 49.62 | 49.76 | 49.13 | 49.15 | 2,214,757 | -0.33(-0.66%) |
Apr 08, 2016 | 49.62 | 49.83 | 49.40 | 49.48 | 1,990,245 | +0.07(+0.14%) |
Apr 07, 2016 | 49.33 | 49.52 | 49.22 | 49.41 | 3,272,103 | -0.10(-0.21%) |
Apr 06, 2016 | 49.95 | 50.14 | 49.30 | 49.51 | 5,996,630 | -0.46(-0.93%) |
Apr 05, 2016 | 49.98 | 50.12 | 49.87 | 49.98 | 5,607,847 | -0.37(-0.73%) |
Apr 04, 2016 | 50.67 | 50.73 | 50.21 | 50.34 | 2,981,792 | -0.42(-0.83%) |
Apr 01, 2016 | 50.48 | 50.85 | 50.40 | 50.77 | 3,926,983 | +0.15(+0.29%) |
Mar 31, 2016 | 51.07 | 51.32 | 50.57 | 50.62 | 2,366,642 | -0.54(-1.06%) |
Mar 30, 2016 | 51.25 | 51.32 | 50.98 | 51.16 | 1,589,354 | -0.07(-0.13%) |
Mar 29, 2016 | 50.74 | 51.47 | 50.74 | 51.23 | 3,599,466 | +0.28(+0.56%) |
Mar 28, 2016 | 50.71 | 51.04 | 50.70 | 50.95 | 1,964,109 | +0.23(+0.46%) |
Mar 24, 2016 | 50.40 | 50.71 | 50.71 | 50.71 | 2,461,903 | +0.17(+0.34%) |
Mar 23, 2016 | 50.15 | 50.61 | 49.98 | 50.54 | 2,604,732 | +0.39(+0.77%) |
Mar 22, 2016 | 50.20 | 50.41 | 50.00 | 50.16 | 3,023,622 | -0.23(-0.46%) |
Mar 21, 2016 | 50.12 | 50.53 | 50.10 | 50.39 | 2,836,392 | +0.11(+0.22%) |
Mar 18, 2016 | 50.50 | 50.63 | 50.14 | 50.28 | 7,849,566 | -0.15(-0.31%) |
Mar 17, 2016 | 50.53 | 50.59 | 50.23 | 50.43 | 3,301,784 | -0.04(-0.08%) |
Mar 16, 2016 | 50.27 | 50.67 | 49.94 | 50.47 | 2,822,364 | +0.14(+0.27%) |
Mar 15, 2016 | 49.61 | 50.49 | 49.50 | 50.34 | 2,505,625 | +0.39(+0.77%) |
Mar 14, 2016 | 50.10 | 50.22 | 49.74 | 49.95 | 2,614,297 | -0.15(-0.31%) |
Mar 11, 2016 | 49.76 | 50.12 | 49.70 | 50.10 | 2,162,060 | +0.63(+1.27%) |
Mar 10, 2016 | 49.57 | 49.74 | 49.06 | 49.48 | 2,541,385 | +0.01(+0.02%) |
Mar 09, 2016 | 49.28 | 49.73 | 49.28 | 49.47 | 2,034,475 | +0.29(+0.59%) |
Mar 08, 2016 | 48.69 | 49.43 | 48.39 | 49.18 | 3,576,236 | +0.32(+0.65%) |
Mar 07, 2016 | 48.88 | 48.98 | 48.59 | 48.86 | 1,681,234 | -0.17(-0.35%) |
Mar 04, 2016 | 49.12 | 49.32 | 48.83 | 49.03 | 2,482,370 | -0.10(-0.21%) |
Mar 03, 2016 | 48.66 | 49.17 | 48.37 | 49.13 | 2,066,582 | +0.51(+1.06%) |
Mar 02, 2016 | 48.42 | 48.63 | 48.14 | 48.62 | 2,569,409 | +0.03(+0.05%) |
Mar 01, 2016 | 47.86 | 48.71 | 47.75 | 48.59 | 2,767,815 | +1.02(+2.15%) |
Feb 29, 2016 | 47.79 | 47.85 | 47.27 | 47.57 | 3,475,691 | -0.16(-0.34%) |
Feb 26, 2016 | 48.11 | 48.13 | 47.67 | 47.73 | 2,615,366 | -0.11(-0.23%) |
Feb 25, 2016 | 47.91 | 48.13 | 47.67 | 47.85 | 2,885,848 | +0.07(+0.14%) |
Feb 24, 2016 | 47.73 | 47.73 | 46.94 | 47.78 | 3,134,083 | -0.18(-0.37%) |
Feb 23, 2016 | 47.85 | 48.38 | 47.82 | 47.96 | 2,114,387 | +0.10(+0.21%) |
Feb 22, 2016 | 47.50 | 47.91 | 47.49 | 47.85 | 3,053,032 | +0.58(+1.23%) |
Feb 19, 2016 | 47.06 | 47.46 | 46.73 | 47.27 | 3,576,067 | +0.16(+0.34%) |
Feb 18, 2016 | 46.68 | 47.34 | 46.29 | 47.11 | 3,665,340 | +0.35(+0.75%) |
Feb 17, 2016 | 46.74 | 47.06 | 46.49 | 46.76 | 3,258,332 | +0.09(+0.20%) |
Feb 16, 2016 | 46.61 | 46.74 | 46.02 | 46.67 | 3,400,874 | +0.69(+1.50%) |
Feb 12, 2016 | 45.35 | 45.98 | 45.98 | 45.98 | 2,884,743 | +0.87(+1.93%) |
Feb 11, 2016 | 44.78 | 45.26 | 44.49 | 45.11 | 3,969,152 | -0.48(-1.05%) |
Feb 10, 2016 | 45.56 | 46.17 | 45.46 | 45.59 | 1,980,022 | +0.20(+0.45%) |
Feb 09, 2016 | 44.49 | 45.64 | 44.46 | 45.38 | 3,209,620 | +0.49(+1.10%) |
Feb 08, 2016 | 44.49 | 45.04 | 44.02 | 44.89 | 2,250,271 | +0.11(+0.25%) |
Feb 05, 2016 | 45.09 | 45.31 | 44.54 | 44.78 | 2,525,177 | -0.53(-1.17%) |
Feb 04, 2016 | 45.08 | 45.61 | 44.91 | 45.31 | 1,975,531 | +0.09(+0.21%) |
Feb 03, 2016 | 44.69 | 45.37 | 44.11 | 45.21 | 2,613,230 | +0.82(+1.84%) |
Feb 02, 2016 | 44.89 | 45.11 | 44.08 | 44.40 | 2,969,265 | -0.97(-2.14%) |