Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.32 | 46.21 | 45.21 | 45.56 | 3,439,225 | -0.01(-0.02%) |
Apr 28, 2016 | 46.14 | 46.40 | 44.73 | 45.57 | 8,928,367 | -4.02(-8.10%) |
Apr 27, 2016 | 48.89 | 49.84 | 48.85 | 49.59 | 1,761,072 | +0.70(+1.43%) |
Apr 26, 2016 | 48.48 | 48.93 | 48.21 | 48.89 | 1,306,856 | +0.53(+1.10%) |
Apr 25, 2016 | 48.31 | 48.47 | 48.07 | 48.36 | 1,004,492 | -0.09(-0.20%) |
Apr 22, 2016 | 48.18 | 48.54 | 48.08 | 48.45 | 1,071,706 | +0.17(+0.35%) |
Apr 21, 2016 | 48.18 | 48.35 | 48.03 | 48.28 | 1,024,300 | +0.01(+0.02%) |
Apr 20, 2016 | 48.05 | 48.50 | 47.96 | 48.27 | 1,330,995 | -0.04(-0.08%) |
Apr 19, 2016 | 48.04 | 48.42 | 47.86 | 48.31 | 1,443,267 | +0.48(+1.01%) |
Apr 18, 2016 | 47.61 | 47.92 | 47.55 | 47.83 | 852,397 | -0.05(-0.10%) |
Apr 15, 2016 | 48.02 | 48.15 | 47.80 | 47.87 | 969,712 | -0.14(-0.30%) |
Apr 14, 2016 | 48.32 | 48.39 | 47.94 | 48.01 | 1,162,818 | -0.19(-0.39%) |
Apr 13, 2016 | 47.74 | 48.24 | 47.46 | 48.20 | 1,183,922 | +0.81(+1.72%) |
Apr 12, 2016 | 46.89 | 47.54 | 46.71 | 47.39 | 927,135 | +0.50(+1.07%) |
Apr 11, 2016 | 47.07 | 47.32 | 46.60 | 46.89 | 1,293,614 | -0.04(-0.08%) |
Apr 08, 2016 | 46.87 | 47.11 | 46.68 | 46.93 | 1,186,672 | +0.47(+1.02%) |
Apr 07, 2016 | 46.01 | 46.70 | 45.96 | 46.45 | 1,695,516 | +0.08(+0.16%) |
Apr 06, 2016 | 46.28 | 46.40 | 45.84 | 46.38 | 802,294 | +0.10(+0.23%) |
Apr 05, 2016 | 46.42 | 46.73 | 46.15 | 46.27 | 829,316 | -0.45(-0.97%) |
Apr 04, 2016 | 47.53 | 47.53 | 46.59 | 46.73 | 1,366,748 | -0.75(-1.58%) |
Apr 01, 2016 | 47.20 | 47.52 | 46.61 | 47.47 | 884,693 | +0.12(+0.26%) |
Mar 31, 2016 | 47.52 | 47.65 | 46.99 | 47.35 | 1,309,282 | -0.32(-0.68%) |
Mar 30, 2016 | 47.50 | 47.99 | 47.43 | 47.67 | 1,974,653 | +0.56(+1.19%) |
Mar 29, 2016 | 46.46 | 47.15 | 46.14 | 47.11 | 1,255,696 | +0.45(+0.95%) |
Mar 28, 2016 | 46.46 | 46.75 | 46.24 | 46.67 | 955,036 | +0.18(+0.39%) |
Mar 24, 2016 | 46.51 | 46.49 | 46.49 | 46.49 | 906,472 | -0.27(-0.57%) |
Mar 23, 2016 | 47.15 | 47.25 | 46.61 | 46.75 | 753,937 | -0.40(-0.84%) |
Mar 22, 2016 | 47.30 | 47.41 | 46.94 | 47.15 | 969,024 | -0.12(-0.26%) |
Mar 21, 2016 | 47.51 | 47.65 | 46.96 | 47.28 | 844,441 | -0.25(-0.52%) |
Mar 18, 2016 | 47.26 | 47.64 | 47.12 | 47.52 | 2,471,603 | +0.24(+0.50%) |
Mar 17, 2016 | 46.27 | 47.45 | 46.25 | 47.29 | 2,241,832 | +1.07(+2.32%) |
Mar 16, 2016 | 45.67 | 46.40 | 45.53 | 46.21 | 1,720,996 | +0.27(+0.58%) |
Mar 15, 2016 | 45.53 | 45.97 | 45.28 | 45.95 | 1,571,065 | +0.07(+0.14%) |
Mar 14, 2016 | 45.40 | 46.04 | 44.27 | 45.88 | 2,001,674 | +0.43(+0.94%) |
Mar 11, 2016 | 45.29 | 45.49 | 44.96 | 45.46 | 1,423,035 | +0.63(+1.41%) |
Mar 10, 2016 | 45.07 | 45.19 | 44.28 | 44.82 | 1,540,253 | -0.24(-0.52%) |
Mar 09, 2016 | 45.25 | 45.38 | 44.96 | 45.06 | 986,926 | -0.08(-0.17%) |
Mar 08, 2016 | 45.21 | 45.51 | 45.01 | 45.14 | 1,667,989 | -0.41(-0.89%) |
Mar 07, 2016 | 45.33 | 45.71 | 45.30 | 45.54 | 882,710 | +0.03(+0.06%) |
Mar 04, 2016 | 45.53 | 45.92 | 45.30 | 45.51 | 1,063,214 | -0.09(-0.19%) |
Mar 03, 2016 | 45.37 | 45.62 | 44.92 | 45.60 | 980,520 | +0.34(+0.75%) |
Mar 02, 2016 | 45.24 | 45.36 | 44.91 | 45.26 | 1,221,586 | -0.05(-0.10%) |
Mar 01, 2016 | 44.15 | 45.46 | 44.02 | 45.31 | 1,812,039 | +1.42(+3.23%) |
Feb 29, 2016 | 44.31 | 44.50 | 43.88 | 43.89 | 1,440,872 | -0.25(-0.56%) |
Feb 26, 2016 | 44.08 | 44.45 | 43.66 | 44.13 | 1,132,045 | +0.26(+0.60%) |
Feb 25, 2016 | 43.11 | 43.89 | 42.77 | 43.87 | 1,245,954 | +0.96(+2.23%) |
Feb 24, 2016 | 42.50 | 43.04 | 42.21 | 42.91 | 2,148,867 | -0.15(-0.35%) |
Feb 23, 2016 | 43.59 | 43.74 | 42.79 | 43.06 | 2,564,045 | -0.56(-1.28%) |
Feb 22, 2016 | 43.89 | 44.37 | 43.55 | 43.62 | 1,437,400 | +0.00(+0.00%) |
Feb 19, 2016 | 43.32 | 43.66 | 42.88 | 43.62 | 1,680,250 | +0.26(+0.59%) |
Feb 18, 2016 | 43.52 | 43.56 | 43.07 | 43.37 | 1,375,525 | -0.14(-0.33%) |
Feb 17, 2016 | 43.65 | 43.82 | 43.37 | 43.51 | 2,018,212 | +0.03(+0.07%) |
Feb 16, 2016 | 43.80 | 43.81 | 42.79 | 43.48 | 2,517,813 | +0.33(+0.77%) |
Feb 12, 2016 | 43.23 | 43.15 | 43.15 | 43.15 | 1,821,284 | +0.57(+1.33%) |
Feb 11, 2016 | 42.21 | 42.94 | 41.87 | 42.58 | 2,108,598 | -0.56(-1.29%) |
Feb 10, 2016 | 43.13 | 43.66 | 42.77 | 43.14 | 2,425,901 | -0.12(-0.28%) |
Feb 09, 2016 | 41.96 | 43.59 | 41.65 | 43.26 | 2,064,470 | +0.95(+2.23%) |
Feb 08, 2016 | 41.92 | 42.49 | 41.65 | 42.32 | 3,128,387 | -0.55(-1.28%) |
Feb 05, 2016 | 41.55 | 43.41 | 40.49 | 42.87 | 3,652,416 | -1.24(-2.81%) |
Feb 04, 2016 | 43.36 | 44.60 | 42.48 | 44.11 | 1,986,825 | +0.75(+1.72%) |
Feb 03, 2016 | 43.48 | 43.69 | 42.26 | 43.36 | 2,391,219 | +0.31(+0.72%) |
Feb 02, 2016 | 43.59 | 43.68 | 42.89 | 43.05 | 2,641,643 | -1.10(-2.48%) |