Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.60 | 48.66 | 48.19 | 48.49 | 1,983,600 | -0.21(-0.44%) |
Apr 28, 2016 | 48.82 | 49.16 | 48.59 | 48.71 | 1,705,698 | -0.45(-0.92%) |
Apr 27, 2016 | 48.94 | 49.26 | 48.86 | 49.16 | 1,263,583 | +0.08(+0.16%) |
Apr 26, 2016 | 49.06 | 49.15 | 48.92 | 49.08 | 1,507,754 | +0.17(+0.35%) |
Apr 25, 2016 | 48.88 | 48.94 | 48.74 | 48.91 | 957,928 | -0.18(-0.37%) |
Apr 22, 2016 | 49.00 | 49.18 | 48.88 | 49.09 | 973,809 | -0.01(-0.02%) |
Apr 21, 2016 | 49.34 | 49.38 | 49.00 | 49.10 | 1,081,009 | -0.24(-0.48%) |
Apr 20, 2016 | 49.30 | 49.55 | 49.19 | 49.34 | 1,605,862 | -0.04(-0.09%) |
Apr 19, 2016 | 49.17 | 49.43 | 49.14 | 49.38 | 1,541,964 | +0.46(+0.94%) |
Apr 18, 2016 | 48.45 | 48.93 | 48.39 | 48.92 | 1,379,608 | +0.35(+0.72%) |
Apr 15, 2016 | 48.59 | 48.66 | 48.51 | 48.57 | 3,342,902 | -0.08(-0.16%) |
Apr 14, 2016 | 48.65 | 48.75 | 48.54 | 48.65 | 1,692,008 | +0.07(+0.14%) |
Apr 13, 2016 | 48.37 | 48.62 | 48.36 | 48.58 | 1,956,148 | +0.58(+1.21%) |
Apr 12, 2016 | 47.54 | 48.07 | 47.42 | 48.00 | 1,576,920 | +0.60(+1.26%) |
Apr 11, 2016 | 47.70 | 47.85 | 47.39 | 47.40 | 1,548,777 | -0.02(-0.04%) |
Apr 08, 2016 | 47.45 | 47.64 | 47.26 | 47.42 | 3,984,651 | +0.50(+1.06%) |
Apr 07, 2016 | 47.21 | 47.31 | 46.78 | 46.92 | 2,490,108 | -0.61(-1.28%) |
Apr 06, 2016 | 47.03 | 47.57 | 46.96 | 47.53 | 2,932,507 | +0.56(+1.20%) |
Apr 05, 2016 | 47.05 | 47.14 | 46.92 | 46.96 | 1,559,133 | -0.68(-1.43%) |
Apr 04, 2016 | 47.84 | 47.91 | 47.56 | 47.65 | 1,282,351 | -0.17(-0.36%) |
Apr 01, 2016 | 47.25 | 47.84 | 47.17 | 47.82 | 4,464,979 | -0.03(-0.07%) |
Mar 31, 2016 | 48.01 | 48.10 | 47.83 | 47.85 | 4,121,036 | -0.23(-0.48%) |
Mar 30, 2016 | 48.01 | 48.29 | 47.98 | 48.08 | 1,371,274 | +0.30(+0.63%) |
Mar 29, 2016 | 47.08 | 47.80 | 47.01 | 47.78 | 3,467,697 | +0.50(+1.05%) |
Mar 28, 2016 | 47.32 | 47.36 | 47.13 | 47.29 | 1,192,290 | +0.15(+0.31%) |
Mar 24, 2016 | 46.91 | 47.14 | 47.14 | 47.14 | 1,301,577 | -0.10(-0.22%) |
Mar 23, 2016 | 47.56 | 47.59 | 47.22 | 47.25 | 2,516,497 | -0.50(-1.04%) |
Mar 22, 2016 | 47.55 | 47.86 | 47.47 | 47.74 | 1,733,265 | -0.06(-0.13%) |
Mar 21, 2016 | 47.65 | 47.87 | 47.61 | 47.80 | 1,293,895 | +0.00(+0.00%) |
Mar 18, 2016 | 47.77 | 47.89 | 47.68 | 47.80 | 1,327,962 | +0.09(+0.20%) |
Mar 17, 2016 | 47.31 | 47.82 | 47.21 | 47.71 | 2,704,776 | +0.42(+0.88%) |
Mar 16, 2016 | 46.61 | 47.35 | 46.61 | 47.29 | 1,670,297 | +0.44(+0.95%) |
Mar 15, 2016 | 46.82 | 46.86 | 46.66 | 46.84 | 2,597,082 | -0.31(-0.65%) |
Mar 14, 2016 | 47.07 | 47.26 | 47.01 | 47.15 | 1,674,793 | -0.10(-0.22%) |
Mar 11, 2016 | 46.86 | 47.27 | 46.86 | 47.25 | 1,855,498 | +0.93(+2.01%) |
Mar 10, 2016 | 46.55 | 46.80 | 45.87 | 46.32 | 1,727,762 | -0.03(-0.06%) |
Mar 09, 2016 | 46.28 | 46.43 | 46.17 | 46.35 | 1,079,375 | +0.25(+0.54%) |
Mar 08, 2016 | 46.32 | 46.38 | 46.06 | 46.10 | 2,956,839 | -0.50(-1.08%) |
Mar 07, 2016 | 46.28 | 46.74 | 46.21 | 46.61 | 1,354,253 | +0.03(+0.07%) |
Mar 04, 2016 | 46.41 | 46.79 | 46.31 | 46.57 | 1,724,718 | +0.29(+0.63%) |
Mar 03, 2016 | 45.98 | 46.29 | 45.88 | 46.28 | 1,523,680 | +0.34(+0.74%) |
Mar 02, 2016 | 45.64 | 45.97 | 45.51 | 45.94 | 1,634,218 | +0.29(+0.64%) |
Mar 01, 2016 | 44.99 | 45.70 | 44.94 | 45.65 | 2,124,497 | +1.09(+2.45%) |
Feb 29, 2016 | 44.82 | 45.04 | 44.54 | 44.56 | 3,504,252 | -0.24(-0.53%) |
Feb 26, 2016 | 45.15 | 45.19 | 44.73 | 44.80 | 1,871,602 | -0.11(-0.25%) |
Feb 25, 2016 | 44.56 | 44.92 | 44.36 | 44.91 | 1,490,414 | +0.48(+1.08%) |
Feb 24, 2016 | 43.92 | 44.49 | 43.55 | 44.43 | 2,156,072 | +0.07(+0.15%) |
Feb 23, 2016 | 44.79 | 44.83 | 44.35 | 44.36 | 1,821,116 | -0.67(-1.48%) |
Feb 22, 2016 | 44.71 | 45.04 | 44.71 | 45.03 | 2,675,686 | +0.62(+1.40%) |
Feb 19, 2016 | 44.17 | 44.42 | 44.02 | 44.40 | 1,607,353 | -0.08(-0.17%) |
Feb 18, 2016 | 44.81 | 44.81 | 44.42 | 44.48 | 3,387,766 | -0.19(-0.42%) |
Feb 17, 2016 | 44.07 | 44.73 | 44.07 | 44.67 | 1,768,588 | +0.79(+1.81%) |
Feb 16, 2016 | 43.68 | 43.88 | 43.40 | 43.87 | 2,508,619 | +0.86(+2.00%) |
Feb 12, 2016 | 42.62 | 43.01 | 43.01 | 43.01 | 2,632,091 | +0.74(+1.76%) |
Feb 11, 2016 | 42.26 | 42.47 | 41.86 | 42.27 | 4,272,485 | -0.57(-1.33%) |
Feb 10, 2016 | 43.08 | 43.48 | 42.79 | 42.84 | 3,278,065 | -0.01(-0.02%) |
Feb 09, 2016 | 42.47 | 43.13 | 42.23 | 42.85 | 3,397,773 | -0.24(-0.55%) |
Feb 08, 2016 | 43.32 | 43.32 | 42.60 | 43.09 | 3,000,446 | -0.72(-1.64%) |
Feb 05, 2016 | 44.42 | 44.45 | 43.66 | 43.81 | 3,388,133 | -0.74(-1.67%) |
Feb 04, 2016 | 44.34 | 44.83 | 44.23 | 44.55 | 3,087,829 | +0.13(+0.29%) |
Feb 03, 2016 | 44.40 | 44.51 | 43.45 | 44.42 | 4,189,337 | +0.34(+0.77%) |
Feb 02, 2016 | 44.51 | 44.54 | 43.94 | 44.08 | 3,320,739 | -0.96(-2.12%) |