Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.91 | 47.26 | 46.30 | 47.09 | 14,489,111 | -0.16(-0.34%) |
Apr 28, 2016 | 47.39 | 48.03 | 47.16 | 47.25 | 10,973,182 | -0.40(-0.84%) |
Apr 27, 2016 | 48.16 | 48.28 | 47.41 | 47.65 | 14,792,286 | -0.69(-1.42%) |
Apr 26, 2016 | 48.61 | 49.13 | 48.20 | 48.34 | 10,554,147 | -0.04(-0.09%) |
Apr 25, 2016 | 48.25 | 48.54 | 48.22 | 48.38 | 10,064,051 | +0.08(+0.16%) |
Apr 22, 2016 | 49.42 | 49.49 | 47.76 | 48.30 | 35,629,620 | -2.48(-4.88%) |
Apr 21, 2016 | 51.00 | 51.17 | 50.65 | 50.78 | 15,255,001 | -0.22(-0.43%) |
Apr 20, 2016 | 51.12 | 51.44 | 50.96 | 51.00 | 6,637,609 | +0.00(+0.00%) |
Apr 19, 2016 | 51.22 | 51.29 | 50.65 | 51.00 | 8,697,693 | +0.01(+0.02%) |
Apr 18, 2016 | 50.82 | 51.14 | 50.54 | 50.99 | 8,631,992 | +0.32(+0.63%) |
Apr 15, 2016 | 50.45 | 50.77 | 50.25 | 50.67 | 7,123,501 | +0.32(+0.63%) |
Apr 14, 2016 | 50.46 | 50.58 | 50.17 | 50.35 | 6,158,694 | -0.07(-0.13%) |
Apr 13, 2016 | 50.51 | 51.15 | 50.04 | 50.42 | 11,820,120 | +0.59(+1.19%) |
Apr 12, 2016 | 49.37 | 49.98 | 48.88 | 49.83 | 20,974,222 | -1.17(-2.30%) |
Apr 11, 2016 | 51.27 | 51.50 | 50.90 | 51.00 | 7,288,059 | -0.12(-0.23%) |
Apr 08, 2016 | 51.50 | 51.62 | 50.83 | 51.12 | 6,048,266 | -0.11(-0.21%) |
Apr 07, 2016 | 50.74 | 51.53 | 50.70 | 51.22 | 9,838,249 | +0.28(+0.56%) |
Apr 06, 2016 | 50.26 | 51.01 | 50.17 | 50.94 | 6,764,351 | +0.66(+1.32%) |
Apr 05, 2016 | 50.14 | 50.44 | 49.78 | 50.28 | 5,964,043 | -0.18(-0.35%) |
Apr 04, 2016 | 51.17 | 51.24 | 50.31 | 50.45 | 6,925,871 | -0.64(-1.26%) |
Apr 01, 2016 | 49.92 | 51.22 | 49.76 | 51.10 | 11,226,397 | +1.11(+2.21%) |
Mar 31, 2016 | 50.05 | 50.42 | 49.98 | 49.99 | 6,714,060 | -0.26(-0.52%) |
Mar 30, 2016 | 50.24 | 50.46 | 49.83 | 50.25 | 6,834,627 | +0.39(+0.77%) |
Mar 29, 2016 | 49.26 | 50.02 | 49.26 | 49.87 | 7,202,957 | +0.49(+1.00%) |
Mar 28, 2016 | 49.04 | 49.80 | 48.90 | 49.37 | 6,915,881 | +0.50(+1.03%) |
Mar 24, 2016 | 49.16 | 48.87 | 48.87 | 48.87 | 7,103,189 | -0.39(-0.80%) |
Mar 23, 2016 | 49.52 | 49.74 | 49.15 | 49.27 | 6,919,522 | -0.46(-0.93%) |
Mar 22, 2016 | 49.41 | 49.87 | 49.05 | 49.73 | 9,847,639 | +0.23(+0.47%) |
Mar 21, 2016 | 49.88 | 50.13 | 49.42 | 49.49 | 7,746,283 | -0.50(-1.00%) |
Mar 18, 2016 | 50.17 | 50.62 | 49.77 | 49.99 | 17,092,624 | +0.13(+0.25%) |
Mar 17, 2016 | 49.80 | 50.23 | 49.72 | 49.87 | 9,236,376 | -0.10(-0.20%) |
Mar 16, 2016 | 49.11 | 50.09 | 49.11 | 49.97 | 9,635,200 | +0.49(+1.00%) |
Mar 15, 2016 | 48.84 | 49.54 | 48.73 | 49.47 | 8,870,716 | +0.36(+0.73%) |
Mar 14, 2016 | 48.22 | 49.22 | 48.15 | 49.11 | 10,810,597 | +0.89(+1.84%) |
Mar 11, 2016 | 48.65 | 48.65 | 47.37 | 48.23 | 18,506,480 | +0.06(+0.12%) |
Mar 10, 2016 | 48.16 | 48.45 | 47.67 | 48.17 | 8,386,758 | +0.38(+0.79%) |
Mar 09, 2016 | 48.39 | 48.54 | 47.56 | 47.79 | 11,623,829 | -0.44(-0.92%) |
Mar 08, 2016 | 48.22 | 48.76 | 47.95 | 48.23 | 9,703,909 | -0.33(-0.69%) |
Mar 07, 2016 | 48.94 | 49.13 | 47.99 | 48.57 | 10,990,900 | -0.59(-1.19%) |
Mar 04, 2016 | 49.52 | 49.57 | 48.76 | 49.16 | 9,964,948 | -0.28(-0.58%) |
Mar 03, 2016 | 49.51 | 49.57 | 48.74 | 49.44 | 9,866,289 | -0.44(-0.87%) |
Mar 02, 2016 | 50.10 | 50.24 | 49.27 | 49.88 | 10,575,540 | -0.40(-0.80%) |
Mar 01, 2016 | 49.21 | 50.41 | 48.99 | 50.28 | 10,965,159 | +1.53(+3.14%) |
Feb 29, 2016 | 48.78 | 49.53 | 48.65 | 48.75 | 9,128,180 | -0.11(-0.22%) |
Feb 26, 2016 | 49.41 | 49.58 | 48.50 | 48.85 | 8,924,363 | -0.34(-0.70%) |
Feb 25, 2016 | 48.96 | 49.20 | 48.57 | 49.20 | 7,476,215 | +0.54(+1.10%) |
Feb 24, 2016 | 47.91 | 48.86 | 47.13 | 48.66 | 12,872,077 | -0.29(-0.60%) |
Feb 23, 2016 | 48.95 | 49.32 | 48.57 | 48.96 | 8,435,368 | -0.34(-0.70%) |
Feb 22, 2016 | 49.10 | 49.37 | 48.71 | 49.30 | 10,019,015 | +1.00(+2.08%) |
Feb 19, 2016 | 47.67 | 48.45 | 47.33 | 48.29 | 10,787,538 | +0.59(+1.25%) |
Feb 18, 2016 | 48.21 | 48.21 | 47.46 | 47.70 | 10,143,092 | -0.56(-1.16%) |
Feb 17, 2016 | 47.48 | 48.29 | 47.03 | 48.26 | 14,274,735 | +1.02(+2.16%) |
Feb 16, 2016 | 47.56 | 47.61 | 46.88 | 47.24 | 13,843,586 | +0.46(+0.98%) |
Feb 12, 2016 | 46.53 | 46.78 | 46.78 | 46.78 | 10,365,500 | +0.79(+1.71%) |
Feb 11, 2016 | 45.13 | 46.38 | 44.84 | 45.99 | 14,451,727 | -0.18(-0.40%) |
Feb 10, 2016 | 46.29 | 47.19 | 46.07 | 46.17 | 13,914,840 | +0.60(+1.32%) |
Feb 09, 2016 | 44.54 | 46.30 | 44.53 | 45.57 | 13,857,572 | +0.23(+0.52%) |
Feb 08, 2016 | 44.46 | 45.61 | 44.07 | 45.34 | 25,619,996 | -0.29(-0.64%) |
Feb 05, 2016 | 48.65 | 48.74 | 45.43 | 45.63 | 29,291,424 | -3.18(-6.52%) |
Feb 04, 2016 | 49.75 | 49.78 | 48.56 | 48.81 | 16,648,441 | -1.04(-2.08%) |
Feb 03, 2016 | 50.98 | 51.19 | 48.99 | 49.85 | 14,630,948 | -0.98(-1.92%) |
Feb 02, 2016 | 50.80 | 51.00 | 50.40 | 50.83 | 11,233,414 | -0.42(-0.82%) |