Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.55 | 50.78 | 49.94 | 50.65 | 1,217,155 | -0.05(-0.10%) |
Apr 28, 2016 | 51.03 | 51.98 | 50.56 | 50.70 | 842,279 | -0.64(-1.25%) |
Apr 27, 2016 | 50.81 | 51.97 | 50.48 | 51.34 | 1,436,792 | +0.26(+0.51%) |
Apr 26, 2016 | 49.48 | 52.04 | 49.22 | 51.08 | 2,703,296 | +1.54(+3.11%) |
Apr 25, 2016 | 49.32 | 50.63 | 48.87 | 49.54 | 2,399,746 | +0.05(+0.10%) |
Apr 22, 2016 | 46.17 | 50.24 | 45.50 | 49.49 | 4,443,950 | +1.44(+3.00%) |
Apr 21, 2016 | 48.35 | 48.58 | 46.81 | 48.05 | 4,740,104 | -0.65(-1.33%) |
Apr 20, 2016 | 48.18 | 48.94 | 47.98 | 48.70 | 1,582,639 | +0.47(+0.97%) |
Apr 19, 2016 | 48.12 | 48.77 | 47.91 | 48.23 | 1,387,675 | +0.28(+0.58%) |
Apr 18, 2016 | 47.02 | 47.97 | 46.80 | 47.95 | 1,102,236 | +0.83(+1.76%) |
Apr 15, 2016 | 47.22 | 47.89 | 46.90 | 47.12 | 697,633 | -0.16(-0.34%) |
Apr 14, 2016 | 46.63 | 48.02 | 46.52 | 47.28 | 2,015,861 | +0.86(+1.85%) |
Apr 13, 2016 | 45.28 | 46.63 | 44.96 | 46.42 | 1,255,734 | +1.59(+3.55%) |
Apr 12, 2016 | 43.95 | 44.92 | 43.78 | 44.83 | 1,269,392 | +0.88(+2.00%) |
Apr 11, 2016 | 44.76 | 44.98 | 43.90 | 43.95 | 1,608,040 | -0.70(-1.57%) |
Apr 08, 2016 | 45.39 | 45.74 | 44.46 | 44.65 | 1,105,018 | -0.47(-1.04%) |
Apr 07, 2016 | 45.89 | 46.14 | 44.89 | 45.12 | 2,794,063 | -0.91(-1.98%) |
Apr 06, 2016 | 45.92 | 46.26 | 45.45 | 46.03 | 1,498,962 | +0.35(+0.77%) |
Apr 05, 2016 | 45.20 | 46.27 | 45.20 | 45.68 | 1,484,000 | +0.33(+0.73%) |
Apr 04, 2016 | 45.91 | 46.17 | 45.17 | 45.35 | 2,521,386 | -0.49(-1.07%) |
Apr 01, 2016 | 46.14 | 46.27 | 44.88 | 45.84 | 2,275,962 | -0.84(-1.80%) |
Mar 31, 2016 | 47.87 | 47.88 | 46.00 | 46.68 | 2,489,202 | -1.29(-2.69%) |
Mar 30, 2016 | 48.38 | 48.64 | 47.79 | 47.97 | 1,247,244 | -0.20(-0.42%) |
Mar 29, 2016 | 47.16 | 48.45 | 47.00 | 48.17 | 1,255,891 | +0.89(+1.88%) |
Mar 28, 2016 | 47.83 | 48.02 | 47.00 | 47.28 | 1,188,818 | -0.69(-1.44%) |
Mar 24, 2016 | 47.85 | 47.97 | 47.97 | 47.97 | 790,700 | -0.01(-0.02%) |
Mar 23, 2016 | 48.48 | 48.52 | 47.72 | 47.98 | 891,174 | -0.75(-1.54%) |
Mar 22, 2016 | 48.78 | 49.31 | 48.66 | 48.73 | 977,770 | -0.43(-0.87%) |
Mar 21, 2016 | 48.48 | 49.29 | 48.42 | 49.16 | 1,648,540 | +0.65(+1.34%) |
Mar 18, 2016 | 47.53 | 48.70 | 47.45 | 48.51 | 2,464,840 | +1.09(+2.30%) |
Mar 17, 2016 | 47.82 | 47.99 | 47.06 | 47.42 | 2,526,514 | -0.66(-1.37%) |
Mar 16, 2016 | 48.40 | 48.42 | 46.93 | 48.08 | 2,296,750 | -0.37(-0.76%) |
Mar 15, 2016 | 49.46 | 49.59 | 47.74 | 48.45 | 1,568,769 | -1.38(-2.77%) |
Mar 14, 2016 | 50.90 | 51.19 | 49.78 | 49.83 | 816,604 | -1.28(-2.50%) |
Mar 11, 2016 | 50.48 | 51.19 | 50.12 | 51.11 | 1,034,804 | +1.08(+2.16%) |
Mar 10, 2016 | 50.32 | 50.69 | 49.42 | 50.03 | 857,645 | -0.04(-0.08%) |
Mar 09, 2016 | 49.98 | 50.30 | 49.44 | 50.07 | 886,013 | +0.55(+1.11%) |
Mar 08, 2016 | 51.31 | 51.56 | 49.06 | 49.52 | 2,259,698 | -3.33(-6.30%) |
Mar 07, 2016 | 52.59 | 53.05 | 52.40 | 52.85 | 1,044,121 | +0.13(+0.25%) |
Mar 04, 2016 | 53.23 | 53.35 | 52.48 | 52.72 | 1,288,401 | -0.26(-0.49%) |
Mar 03, 2016 | 51.52 | 53.08 | 51.24 | 52.98 | 1,565,633 | +1.43(+2.77%) |
Mar 02, 2016 | 52.38 | 52.99 | 51.13 | 51.55 | 1,902,854 | -0.98(-1.87%) |
Mar 01, 2016 | 53.09 | 53.80 | 51.96 | 52.53 | 2,490,203 | +1.06(+2.06%) |
Feb 29, 2016 | 51.87 | 52.43 | 51.42 | 51.47 | 1,209,733 | -0.19(-0.37%) |
Feb 26, 2016 | 52.11 | 52.50 | 51.15 | 51.66 | 1,266,226 | -0.28(-0.54%) |
Feb 25, 2016 | 51.57 | 52.44 | 51.12 | 51.94 | 1,316,452 | +0.60(+1.17%) |
Feb 24, 2016 | 49.65 | 51.54 | 49.13 | 51.34 | 1,744,966 | +0.97(+1.93%) |
Feb 23, 2016 | 50.10 | 52.41 | 49.73 | 50.37 | 2,046,556 | +0.54(+1.08%) |
Feb 22, 2016 | 48.75 | 50.11 | 48.75 | 49.83 | 1,870,358 | +1.89(+3.94%) |
Feb 19, 2016 | 49.62 | 49.62 | 47.39 | 47.94 | 1,587,344 | -2.01(-4.02%) |
Feb 18, 2016 | 49.50 | 50.52 | 49.33 | 49.95 | 1,527,484 | +0.29(+0.58%) |
Feb 17, 2016 | 49.56 | 50.88 | 49.21 | 49.66 | 2,229,764 | +0.43(+0.87%) |
Feb 16, 2016 | 48.59 | 49.89 | 48.40 | 49.23 | 1,837,909 | +1.07(+2.22%) |
Feb 12, 2016 | 47.15 | 48.16 | 48.16 | 48.16 | 1,954,100 | +1.38(+2.95%) |
Feb 11, 2016 | 45.82 | 47.36 | 45.62 | 46.78 | 2,033,619 | +0.05(+0.11%) |
Feb 10, 2016 | 46.58 | 47.71 | 46.35 | 46.73 | 1,555,296 | +0.29(+0.62%) |
Feb 09, 2016 | 44.33 | 46.97 | 44.03 | 46.44 | 2,622,398 | +1.73(+3.87%) |
Feb 08, 2016 | 45.29 | 46.83 | 44.48 | 44.71 | 3,913,478 | -1.04(-2.27%) |
Feb 05, 2016 | 46.22 | 46.85 | 45.48 | 45.75 | 3,256,737 | -0.65(-1.40%) |
Feb 04, 2016 | 44.22 | 46.94 | 44.17 | 46.40 | 3,441,479 | +1.93(+4.34%) |
Feb 03, 2016 | 44.16 | 44.84 | 43.61 | 44.47 | 3,190,793 | +1.01(+2.32%) |
Feb 02, 2016 | 44.63 | 44.68 | 42.72 | 43.46 | 3,404,611 | -1.68(-3.72%) |