Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.27 | 49.59 | 48.72 | 49.42 | 2,412,777 | -0.17(-0.34%) |
Apr 28, 2016 | 49.30 | 49.87 | 49.30 | 49.59 | 1,999,479 | -0.10(-0.20%) |
Apr 27, 2016 | 49.29 | 49.77 | 48.98 | 49.69 | 2,388,297 | +0.28(+0.58%) |
Apr 26, 2016 | 49.43 | 50.06 | 49.25 | 49.40 | 1,890,038 | +0.07(+0.14%) |
Apr 25, 2016 | 48.56 | 49.33 | 48.41 | 49.33 | 2,096,707 | +0.73(+1.51%) |
Apr 22, 2016 | 47.70 | 48.81 | 47.52 | 48.60 | 2,949,891 | +1.17(+2.48%) |
Apr 21, 2016 | 49.13 | 49.23 | 47.38 | 47.43 | 3,777,565 | -1.71(-3.48%) |
Apr 20, 2016 | 50.76 | 50.77 | 48.99 | 49.13 | 2,617,592 | -1.64(-3.24%) |
Apr 19, 2016 | 50.31 | 50.78 | 50.18 | 50.78 | 2,277,401 | +0.49(+0.98%) |
Apr 18, 2016 | 49.73 | 50.30 | 49.53 | 50.29 | 1,961,197 | +0.59(+1.19%) |
Apr 15, 2016 | 49.56 | 50.06 | 49.50 | 49.70 | 2,398,678 | +0.10(+0.20%) |
Apr 14, 2016 | 49.55 | 49.76 | 49.25 | 49.60 | 2,881,191 | +0.02(+0.04%) |
Apr 13, 2016 | 49.83 | 49.83 | 49.40 | 49.58 | 2,025,557 | -0.17(-0.34%) |
Apr 12, 2016 | 49.77 | 50.00 | 49.49 | 49.75 | 1,953,536 | +0.23(+0.47%) |
Apr 11, 2016 | 49.45 | 49.76 | 49.26 | 49.51 | 2,620,893 | +0.19(+0.38%) |
Apr 08, 2016 | 49.11 | 49.59 | 48.91 | 49.33 | 2,566,892 | +0.37(+0.76%) |
Apr 07, 2016 | 49.08 | 49.60 | 48.78 | 48.96 | 3,145,039 | -0.21(-0.43%) |
Apr 06, 2016 | 49.37 | 49.56 | 49.11 | 49.17 | 2,592,819 | -0.24(-0.49%) |
Apr 05, 2016 | 49.47 | 49.94 | 49.10 | 49.41 | 2,301,794 | -0.14(-0.27%) |
Apr 04, 2016 | 49.40 | 49.75 | 49.24 | 49.55 | 2,727,076 | +0.31(+0.64%) |
Apr 01, 2016 | 48.68 | 49.40 | 48.42 | 49.23 | 2,570,303 | -0.13(-0.26%) |
Mar 31, 2016 | 48.95 | 49.79 | 48.77 | 49.36 | 4,201,654 | +0.33(+0.67%) |
Mar 30, 2016 | 49.50 | 49.55 | 48.98 | 49.03 | 2,585,185 | -0.37(-0.75%) |
Mar 29, 2016 | 48.17 | 49.55 | 48.02 | 49.40 | 3,549,603 | +1.25(+2.59%) |
Mar 28, 2016 | 47.67 | 48.44 | 47.58 | 48.16 | 2,004,408 | +0.49(+1.03%) |
Mar 24, 2016 | 47.30 | 47.67 | 47.67 | 47.67 | 2,290,284 | +0.06(+0.12%) |
Mar 23, 2016 | 47.57 | 47.96 | 47.18 | 47.61 | 2,420,939 | +0.10(+0.21%) |
Mar 22, 2016 | 47.31 | 47.67 | 47.10 | 47.51 | 3,111,020 | -0.07(-0.15%) |
Mar 21, 2016 | 47.67 | 48.05 | 47.54 | 47.58 | 2,806,503 | -0.21(-0.45%) |
Mar 18, 2016 | 48.22 | 48.36 | 47.77 | 47.80 | 5,054,593 | -0.31(-0.64%) |
Mar 17, 2016 | 47.57 | 48.22 | 47.25 | 48.10 | 3,253,674 | +0.73(+1.53%) |
Mar 16, 2016 | 46.66 | 47.56 | 46.15 | 47.38 | 3,394,298 | +0.57(+1.22%) |
Mar 15, 2016 | 47.18 | 47.32 | 46.10 | 46.81 | 2,832,596 | -0.56(-1.17%) |
Mar 14, 2016 | 47.25 | 47.42 | 46.73 | 47.36 | 2,773,804 | -0.01(-0.03%) |
Mar 11, 2016 | 46.73 | 47.46 | 46.71 | 47.38 | 5,544,384 | +1.01(+2.18%) |
Mar 10, 2016 | 46.98 | 47.28 | 45.78 | 46.36 | 4,636,394 | -0.98(-2.06%) |
Mar 09, 2016 | 46.99 | 47.59 | 46.88 | 47.34 | 2,387,599 | +0.46(+0.97%) |
Mar 08, 2016 | 47.48 | 47.72 | 46.73 | 46.88 | 3,118,010 | -0.72(-1.51%) |
Mar 07, 2016 | 46.81 | 47.81 | 46.58 | 47.60 | 2,381,565 | +0.48(+1.03%) |
Mar 04, 2016 | 46.98 | 47.26 | 46.57 | 47.12 | 2,720,889 | +0.14(+0.30%) |
Mar 03, 2016 | 47.70 | 47.89 | 46.31 | 46.98 | 4,562,051 | -0.67(-1.40%) |
Mar 02, 2016 | 46.97 | 47.65 | 46.72 | 47.65 | 2,631,833 | +0.68(+1.44%) |
Mar 01, 2016 | 45.67 | 46.98 | 45.56 | 46.97 | 3,372,765 | +1.57(+3.45%) |
Feb 29, 2016 | 45.19 | 45.84 | 45.12 | 45.40 | 4,514,437 | +0.20(+0.44%) |
Feb 26, 2016 | 44.58 | 45.34 | 44.46 | 45.20 | 3,308,570 | +0.59(+1.32%) |
Feb 25, 2016 | 44.03 | 44.64 | 43.81 | 44.61 | 3,625,515 | +0.80(+1.84%) |
Feb 24, 2016 | 42.98 | 43.89 | 42.80 | 43.81 | 3,706,956 | +0.62(+1.43%) |
Feb 23, 2016 | 42.82 | 44.09 | 42.72 | 43.19 | 3,928,621 | +0.24(+0.56%) |
Feb 22, 2016 | 42.38 | 42.98 | 42.11 | 42.95 | 3,726,375 | +0.80(+1.91%) |
Feb 19, 2016 | 41.60 | 42.75 | 41.19 | 42.14 | 5,512,905 | +0.37(+0.89%) |
Feb 18, 2016 | 40.58 | 42.31 | 39.95 | 41.77 | 5,406,055 | +1.53(+3.80%) |
Feb 17, 2016 | 39.90 | 40.56 | 39.49 | 40.24 | 8,177,006 | +0.41(+1.02%) |
Feb 16, 2016 | 39.20 | 39.85 | 38.71 | 39.84 | 5,134,836 | +1.11(+2.87%) |
Feb 12, 2016 | 38.65 | 38.73 | 38.73 | 38.73 | 5,570,627 | +0.51(+1.34%) |
Feb 11, 2016 | 38.93 | 39.32 | 37.59 | 38.21 | 7,950,233 | -1.45(-3.64%) |
Feb 10, 2016 | 39.85 | 40.20 | 39.59 | 39.66 | 3,752,797 | -0.02(-0.05%) |
Feb 09, 2016 | 42.63 | 42.66 | 38.73 | 39.68 | 10,611,477 | -3.45(-7.99%) |
Feb 08, 2016 | 44.85 | 45.01 | 42.11 | 43.13 | 5,083,519 | -1.81(-4.02%) |
Feb 05, 2016 | 44.63 | 45.01 | 44.09 | 44.93 | 4,596,415 | +0.21(+0.46%) |
Feb 04, 2016 | 44.57 | 44.88 | 44.12 | 44.73 | 3,417,840 | +0.02(+0.05%) |
Feb 03, 2016 | 43.77 | 44.74 | 43.58 | 44.71 | 3,583,381 | +1.30(+2.99%) |
Feb 02, 2016 | 44.12 | 44.14 | 43.36 | 43.41 | 4,642,123 | -0.72(-1.62%) |