Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.27 | 47.61 | 46.65 | 47.45 | 14,380,012 | -0.16(-0.34%) |
Apr 28, 2016 | 47.75 | 48.40 | 47.52 | 47.61 | 10,890,557 | -0.41(-0.84%) |
Apr 27, 2016 | 48.52 | 48.64 | 47.77 | 48.01 | 14,680,905 | -0.69(-1.42%) |
Apr 26, 2016 | 48.98 | 49.50 | 48.57 | 48.70 | 10,474,678 | -0.04(-0.09%) |
Apr 25, 2016 | 48.62 | 48.90 | 48.58 | 48.74 | 9,988,271 | +0.08(+0.16%) |
Apr 22, 2016 | 49.79 | 49.87 | 48.12 | 48.67 | 35,361,340 | -2.50(-4.88%) |
Apr 21, 2016 | 51.39 | 51.55 | 51.03 | 51.17 | 15,140,135 | -0.22(-0.43%) |
Apr 20, 2016 | 51.50 | 51.83 | 51.34 | 51.39 | 6,587,630 | +0.00(+0.00%) |
Apr 19, 2016 | 51.60 | 51.68 | 51.03 | 51.39 | 8,632,202 | +0.01(+0.02%) |
Apr 18, 2016 | 51.21 | 51.53 | 50.93 | 51.38 | 8,566,996 | +0.32(+0.63%) |
Apr 15, 2016 | 50.83 | 51.15 | 50.63 | 51.06 | 7,069,863 | +0.32(+0.63%) |
Apr 14, 2016 | 50.85 | 50.96 | 50.55 | 50.74 | 6,112,321 | -0.07(-0.13%) |
Apr 13, 2016 | 50.90 | 51.54 | 50.41 | 50.80 | 11,731,117 | +0.60(+1.19%) |
Apr 12, 2016 | 49.74 | 50.36 | 49.25 | 50.20 | 20,816,292 | -1.18(-2.30%) |
Apr 11, 2016 | 51.66 | 51.89 | 51.28 | 51.39 | 7,233,182 | -0.12(-0.23%) |
Apr 08, 2016 | 51.89 | 52.01 | 51.22 | 51.50 | 6,002,724 | -0.11(-0.21%) |
Apr 07, 2016 | 51.12 | 51.93 | 51.08 | 51.61 | 9,764,170 | +0.29(+0.56%) |
Apr 06, 2016 | 50.64 | 51.39 | 50.55 | 51.33 | 6,713,417 | +0.67(+1.32%) |
Apr 05, 2016 | 50.52 | 50.82 | 50.15 | 50.66 | 5,919,136 | -0.18(-0.35%) |
Apr 04, 2016 | 51.55 | 51.62 | 50.69 | 50.84 | 6,873,721 | -0.65(-1.26%) |
Apr 01, 2016 | 50.30 | 51.61 | 50.14 | 51.49 | 11,141,865 | +1.11(+2.21%) |
Mar 31, 2016 | 50.43 | 50.80 | 50.36 | 50.37 | 6,663,505 | -0.26(-0.52%) |
Mar 30, 2016 | 50.63 | 50.85 | 50.21 | 50.63 | 6,783,164 | +0.39(+0.77%) |
Mar 29, 2016 | 49.63 | 50.40 | 49.63 | 50.25 | 7,148,721 | +0.50(+1.00%) |
Mar 28, 2016 | 49.41 | 50.18 | 49.28 | 49.75 | 6,863,806 | +0.51(+1.03%) |
Mar 24, 2016 | 49.53 | 49.24 | 49.24 | 49.24 | 7,049,704 | -0.40(-0.80%) |
Mar 23, 2016 | 49.90 | 50.12 | 49.52 | 49.64 | 6,867,420 | -0.46(-0.93%) |
Mar 22, 2016 | 49.78 | 50.25 | 49.42 | 50.10 | 9,773,489 | +0.24(+0.47%) |
Mar 21, 2016 | 50.25 | 50.51 | 49.79 | 49.87 | 7,687,955 | -0.51(-1.00%) |
Mar 18, 2016 | 50.55 | 51.01 | 50.14 | 50.37 | 16,963,920 | +0.13(+0.25%) |
Mar 17, 2016 | 50.18 | 50.61 | 50.09 | 50.25 | 9,166,829 | -0.10(-0.20%) |
Mar 16, 2016 | 49.49 | 50.47 | 49.49 | 50.35 | 9,562,650 | +0.50(+1.00%) |
Mar 15, 2016 | 49.21 | 49.91 | 49.10 | 49.85 | 8,803,922 | +0.36(+0.73%) |
Mar 14, 2016 | 48.58 | 49.60 | 48.52 | 49.49 | 10,729,196 | +0.89(+1.84%) |
Mar 11, 2016 | 49.02 | 49.02 | 47.73 | 48.59 | 18,367,132 | +0.06(+0.12%) |
Mar 10, 2016 | 48.52 | 48.82 | 48.03 | 48.53 | 8,323,608 | +0.38(+0.79%) |
Mar 09, 2016 | 48.75 | 48.91 | 47.92 | 48.15 | 11,536,305 | -0.45(-0.92%) |
Mar 08, 2016 | 48.58 | 49.13 | 48.31 | 48.60 | 9,630,842 | -0.34(-0.69%) |
Mar 07, 2016 | 49.31 | 49.50 | 48.36 | 48.94 | 10,908,142 | -0.59(-1.19%) |
Mar 04, 2016 | 49.90 | 49.94 | 49.13 | 49.53 | 9,889,915 | -0.29(-0.58%) |
Mar 03, 2016 | 49.88 | 49.95 | 49.11 | 49.82 | 9,791,999 | -0.44(-0.87%) |
Mar 02, 2016 | 50.48 | 50.63 | 49.64 | 50.25 | 10,495,909 | -0.41(-0.80%) |
Mar 01, 2016 | 49.59 | 50.79 | 49.36 | 50.66 | 10,882,594 | +1.54(+3.14%) |
Feb 29, 2016 | 49.15 | 49.91 | 49.02 | 49.12 | 9,059,447 | -0.11(-0.22%) |
Feb 26, 2016 | 49.78 | 49.96 | 48.87 | 49.23 | 8,857,165 | -0.35(-0.70%) |
Feb 25, 2016 | 49.33 | 49.57 | 48.94 | 49.57 | 7,419,921 | +0.54(+1.10%) |
Feb 24, 2016 | 48.27 | 49.23 | 47.49 | 49.03 | 12,775,153 | -0.30(-0.60%) |
Feb 23, 2016 | 49.32 | 49.70 | 48.94 | 49.33 | 8,371,851 | -0.35(-0.70%) |
Feb 22, 2016 | 49.47 | 49.74 | 49.08 | 49.67 | 9,943,574 | +1.01(+2.08%) |
Feb 19, 2016 | 48.03 | 48.82 | 47.69 | 48.66 | 10,706,311 | +0.60(+1.25%) |
Feb 18, 2016 | 48.58 | 48.58 | 47.82 | 48.06 | 10,066,717 | -0.57(-1.16%) |
Feb 17, 2016 | 47.84 | 48.65 | 47.39 | 48.63 | 14,167,250 | +1.03(+2.16%) |
Feb 16, 2016 | 47.92 | 47.97 | 47.23 | 47.60 | 13,739,347 | +0.46(+0.98%) |
Feb 12, 2016 | 46.88 | 47.13 | 47.13 | 47.13 | 10,287,450 | +0.79(+1.71%) |
Feb 11, 2016 | 45.47 | 46.74 | 45.18 | 46.34 | 14,342,909 | -0.19(-0.40%) |
Feb 10, 2016 | 46.64 | 47.55 | 46.42 | 46.53 | 13,810,065 | +0.61(+1.32%) |
Feb 09, 2016 | 44.88 | 46.65 | 44.86 | 45.92 | 13,753,228 | +0.24(+0.52%) |
Feb 08, 2016 | 44.80 | 45.96 | 44.41 | 45.68 | 25,427,086 | -0.30(-0.64%) |
Feb 05, 2016 | 49.02 | 49.11 | 45.77 | 45.98 | 29,070,868 | -3.21(-6.52%) |
Feb 04, 2016 | 50.13 | 50.16 | 48.93 | 49.18 | 16,523,083 | -1.05(-2.08%) |
Feb 03, 2016 | 51.37 | 51.58 | 49.36 | 50.23 | 14,520,781 | -0.98(-1.92%) |
Feb 02, 2016 | 51.18 | 51.39 | 50.78 | 51.21 | 11,148,829 | -0.43(-0.83%) |