Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.86 | 51.10 | 49.99 | 50.20 | 1,763,646 | -0.73(-1.43%) |
Apr 28, 2016 | 50.84 | 51.31 | 50.09 | 50.93 | 2,112,343 | -0.40(-0.77%) |
Apr 27, 2016 | 51.36 | 51.60 | 50.97 | 51.32 | 1,982,838 | -0.18(-0.34%) |
Apr 26, 2016 | 51.19 | 51.63 | 51.14 | 51.50 | 1,695,248 | +0.32(+0.63%) |
Apr 25, 2016 | 50.92 | 51.29 | 50.83 | 51.18 | 1,031,878 | +0.13(+0.25%) |
Apr 22, 2016 | 50.61 | 51.14 | 50.41 | 51.05 | 2,125,067 | +0.41(+0.81%) |
Apr 21, 2016 | 51.17 | 51.73 | 50.64 | 50.64 | 2,467,234 | -0.28(-0.55%) |
Apr 20, 2016 | 51.03 | 51.52 | 50.86 | 50.92 | 2,367,178 | -0.04(-0.08%) |
Apr 19, 2016 | 51.39 | 51.53 | 50.61 | 50.96 | 3,201,227 | -1.29(-2.47%) |
Apr 18, 2016 | 52.02 | 52.39 | 51.86 | 52.25 | 1,874,142 | +0.48(+0.92%) |
Apr 15, 2016 | 52.40 | 52.54 | 51.69 | 51.77 | 3,378,105 | -0.52(-1.00%) |
Apr 14, 2016 | 52.81 | 52.95 | 52.06 | 52.30 | 2,633,794 | -0.59(-1.11%) |
Apr 13, 2016 | 53.23 | 53.54 | 52.62 | 52.89 | 2,141,396 | -0.24(-0.46%) |
Apr 12, 2016 | 52.26 | 53.31 | 52.26 | 53.13 | 3,183,223 | +0.92(+1.76%) |
Apr 11, 2016 | 52.62 | 53.31 | 52.20 | 52.21 | 4,431,283 | -0.04(-0.08%) |
Apr 08, 2016 | 52.43 | 52.43 | 51.61 | 52.25 | 2,864,356 | +0.09(+0.17%) |
Apr 07, 2016 | 52.30 | 53.57 | 51.88 | 52.16 | 3,689,032 | +0.15(+0.29%) |
Apr 06, 2016 | 52.22 | 53.13 | 51.94 | 52.01 | 4,321,942 | +0.15(+0.29%) |
Apr 05, 2016 | 53.31 | 53.31 | 51.49 | 51.86 | 4,878,974 | -2.03(-3.77%) |
Apr 04, 2016 | 53.94 | 54.91 | 53.21 | 53.89 | 4,127,084 | +0.24(+0.45%) |
Apr 01, 2016 | 52.94 | 53.90 | 52.94 | 53.65 | 2,150,861 | +0.59(+1.12%) |
Mar 31, 2016 | 53.12 | 53.42 | 52.49 | 53.06 | 2,431,847 | -0.22(-0.42%) |
Mar 30, 2016 | 53.73 | 53.78 | 52.77 | 53.28 | 1,788,187 | -0.04(-0.08%) |
Mar 29, 2016 | 53.19 | 53.47 | 52.91 | 53.32 | 1,560,477 | +0.13(+0.24%) |
Mar 28, 2016 | 52.89 | 53.59 | 52.77 | 53.19 | 1,277,252 | +0.56(+1.06%) |
Mar 24, 2016 | 53.19 | 52.63 | 52.63 | 52.63 | 1,626,990 | -0.60(-1.13%) |
Mar 23, 2016 | 53.44 | 53.77 | 53.06 | 53.23 | 1,198,510 | -0.10(-0.19%) |
Mar 22, 2016 | 53.77 | 53.90 | 53.15 | 53.34 | 1,300,206 | -0.46(-0.85%) |
Mar 21, 2016 | 53.85 | 54.02 | 53.58 | 53.79 | 1,321,973 | -0.06(-0.10%) |
Mar 18, 2016 | 54.06 | 54.54 | 53.76 | 53.85 | 3,171,010 | -0.23(-0.43%) |
Mar 17, 2016 | 53.90 | 54.41 | 53.46 | 54.08 | 1,813,701 | +0.02(+0.03%) |
Mar 16, 2016 | 53.51 | 54.38 | 52.97 | 54.06 | 1,346,162 | +0.58(+1.08%) |
Mar 15, 2016 | 54.02 | 54.23 | 53.35 | 53.49 | 1,576,787 | -0.75(-1.39%) |
Mar 14, 2016 | 54.02 | 54.42 | 53.72 | 54.24 | 1,405,139 | +0.17(+0.31%) |
Mar 11, 2016 | 53.97 | 54.63 | 53.79 | 54.07 | 2,567,178 | +0.36(+0.67%) |
Mar 10, 2016 | 53.67 | 53.94 | 53.19 | 53.71 | 2,383,199 | +0.15(+0.28%) |
Mar 09, 2016 | 53.62 | 54.42 | 52.82 | 53.56 | 5,808,120 | +1.88(+3.64%) |
Mar 08, 2016 | 51.85 | 52.19 | 51.58 | 51.68 | 1,458,491 | -0.46(-0.87%) |
Mar 07, 2016 | 51.82 | 52.29 | 51.82 | 52.14 | 1,427,136 | +0.18(+0.34%) |
Mar 04, 2016 | 51.62 | 51.97 | 51.52 | 51.96 | 1,256,145 | +0.09(+0.17%) |
Mar 03, 2016 | 51.62 | 52.02 | 50.83 | 51.87 | 2,064,655 | +0.11(+0.22%) |
Mar 02, 2016 | 51.18 | 51.80 | 51.16 | 51.76 | 1,541,554 | +0.34(+0.67%) |
Mar 01, 2016 | 51.46 | 51.74 | 51.17 | 51.42 | 1,551,461 | +0.30(+0.58%) |
Feb 29, 2016 | 50.79 | 51.40 | 50.57 | 51.12 | 1,419,435 | +0.11(+0.22%) |
Feb 26, 2016 | 50.97 | 51.50 | 50.78 | 51.01 | 1,996,111 | +0.00(+0.00%) |
Feb 25, 2016 | 50.71 | 51.12 | 50.30 | 51.01 | 1,105,141 | +0.34(+0.66%) |
Feb 24, 2016 | 49.95 | 50.79 | 49.18 | 50.67 | 2,549,826 | +0.37(+0.73%) |
Feb 23, 2016 | 49.91 | 51.10 | 49.62 | 50.30 | 2,711,679 | +0.58(+1.16%) |
Feb 22, 2016 | 49.27 | 49.98 | 49.09 | 49.73 | 1,536,943 | +0.76(+1.55%) |
Feb 19, 2016 | 49.24 | 49.48 | 48.22 | 48.97 | 1,893,796 | -0.26(-0.54%) |
Feb 18, 2016 | 48.99 | 49.50 | 48.51 | 49.23 | 2,037,829 | -0.02(-0.03%) |
Feb 17, 2016 | 47.73 | 49.34 | 47.53 | 49.25 | 2,952,396 | +1.60(+3.36%) |
Feb 16, 2016 | 47.06 | 48.01 | 46.94 | 47.65 | 1,688,055 | +0.70(+1.48%) |
Feb 12, 2016 | 46.12 | 46.95 | 46.95 | 46.95 | 1,706,965 | +1.22(+2.68%) |
Feb 11, 2016 | 45.68 | 46.37 | 44.63 | 45.73 | 4,757,561 | -0.36(-0.78%) |
Feb 10, 2016 | 47.21 | 47.28 | 46.08 | 46.09 | 3,194,152 | -0.71(-1.52%) |
Feb 09, 2016 | 46.97 | 47.33 | 46.40 | 46.80 | 4,427,278 | -0.85(-1.78%) |
Feb 08, 2016 | 46.97 | 47.86 | 46.59 | 47.65 | 2,725,112 | +0.44(+0.93%) |
Feb 05, 2016 | 48.98 | 49.18 | 47.06 | 47.21 | 3,039,120 | -2.02(-4.11%) |
Feb 04, 2016 | 49.34 | 49.69 | 48.82 | 49.23 | 2,132,269 | -0.33(-0.66%) |
Feb 03, 2016 | 49.90 | 50.02 | 48.45 | 49.56 | 2,098,204 | -0.18(-0.35%) |
Feb 02, 2016 | 50.14 | 50.72 | 49.37 | 49.74 | 2,974,017 | -0.94(-1.86%) |