Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.65 | 50.27 | 49.30 | 50.27 | 6,406,860 | +0.31(+0.62%) |
Apr 28, 2016 | 49.39 | 50.00 | 49.27 | 49.96 | 3,807,874 | +0.20(+0.40%) |
Apr 27, 2016 | 49.33 | 50.09 | 49.19 | 49.76 | 4,612,798 | +0.60(+1.22%) |
Apr 26, 2016 | 49.41 | 49.63 | 49.01 | 49.16 | 3,302,695 | -0.21(-0.43%) |
Apr 25, 2016 | 49.28 | 49.47 | 49.08 | 49.37 | 3,680,445 | +0.10(+0.20%) |
Apr 22, 2016 | 48.95 | 49.41 | 48.95 | 49.27 | 3,629,143 | +0.39(+0.79%) |
Apr 21, 2016 | 49.99 | 49.99 | 48.73 | 48.89 | 5,054,314 | -1.10(-2.21%) |
Apr 20, 2016 | 51.33 | 51.41 | 49.95 | 49.99 | 3,628,567 | -1.22(-2.39%) |
Apr 19, 2016 | 51.19 | 51.45 | 50.98 | 51.22 | 3,456,622 | -0.04(-0.07%) |
Apr 18, 2016 | 51.38 | 51.45 | 50.75 | 51.25 | 3,777,477 | -0.13(-0.25%) |
Apr 15, 2016 | 51.25 | 51.53 | 51.05 | 51.38 | 3,419,719 | +0.25(+0.48%) |
Apr 14, 2016 | 51.20 | 51.41 | 50.93 | 51.13 | 2,303,238 | -0.07(-0.14%) |
Apr 13, 2016 | 51.65 | 51.65 | 50.93 | 51.20 | 2,546,064 | -0.30(-0.57%) |
Apr 12, 2016 | 51.28 | 51.57 | 51.19 | 51.50 | 3,947,405 | +0.25(+0.48%) |
Apr 11, 2016 | 51.41 | 51.76 | 51.22 | 51.25 | 3,736,069 | -0.12(-0.23%) |
Apr 08, 2016 | 51.51 | 51.69 | 51.22 | 51.37 | 3,435,928 | +0.05(+0.10%) |
Apr 07, 2016 | 51.08 | 51.50 | 51.02 | 51.32 | 3,321,954 | +0.15(+0.30%) |
Apr 06, 2016 | 51.26 | 51.50 | 50.88 | 51.17 | 6,009,777 | -0.21(-0.41%) |
Apr 05, 2016 | 51.76 | 51.86 | 50.74 | 51.38 | 11,340,735 | -1.08(-2.05%) |
Apr 04, 2016 | 52.90 | 52.90 | 52.25 | 52.45 | 2,863,446 | -0.57(-1.07%) |
Apr 01, 2016 | 52.59 | 53.10 | 52.30 | 53.02 | 3,338,046 | +0.19(+0.36%) |
Mar 31, 2016 | 52.43 | 52.88 | 52.26 | 52.83 | 3,864,244 | +0.26(+0.49%) |
Mar 30, 2016 | 52.60 | 52.68 | 52.12 | 52.57 | 2,784,815 | +0.08(+0.15%) |
Mar 29, 2016 | 51.67 | 52.54 | 51.41 | 52.50 | 3,913,977 | +1.05(+2.04%) |
Mar 28, 2016 | 51.79 | 52.07 | 51.34 | 51.45 | 2,810,955 | -0.19(-0.37%) |
Mar 24, 2016 | 51.70 | 51.64 | 51.64 | 51.64 | 2,267,250 | -0.06(-0.12%) |
Mar 23, 2016 | 51.47 | 51.87 | 51.08 | 51.70 | 2,600,046 | +0.39(+0.75%) |
Mar 22, 2016 | 51.84 | 51.86 | 51.29 | 51.31 | 4,278,884 | -0.47(-0.91%) |
Mar 21, 2016 | 51.80 | 51.91 | 51.06 | 51.79 | 3,484,332 | +0.12(+0.23%) |
Mar 18, 2016 | 52.47 | 52.67 | 51.66 | 51.67 | 6,679,215 | -0.77(-1.46%) |
Mar 17, 2016 | 51.88 | 52.68 | 51.60 | 52.43 | 4,672,790 | +0.70(+1.35%) |
Mar 16, 2016 | 51.17 | 51.90 | 50.70 | 51.74 | 4,127,440 | +0.40(+0.78%) |
Mar 15, 2016 | 50.75 | 51.39 | 50.72 | 51.34 | 2,978,478 | +0.46(+0.90%) |
Mar 14, 2016 | 50.88 | 50.97 | 50.57 | 50.88 | 2,648,278 | +0.08(+0.17%) |
Mar 11, 2016 | 50.50 | 50.88 | 50.36 | 50.79 | 2,673,117 | +0.44(+0.88%) |
Mar 10, 2016 | 50.72 | 50.81 | 49.98 | 50.35 | 3,102,329 | -0.36(-0.71%) |
Mar 09, 2016 | 50.43 | 50.87 | 50.36 | 50.71 | 3,287,887 | +0.27(+0.53%) |
Mar 08, 2016 | 50.00 | 50.48 | 49.73 | 50.44 | 4,361,658 | +0.35(+0.70%) |
Mar 07, 2016 | 49.41 | 50.20 | 49.32 | 50.09 | 3,387,527 | +0.42(+0.85%) |
Mar 04, 2016 | 48.91 | 49.78 | 48.75 | 49.67 | 3,942,302 | +0.44(+0.90%) |
Mar 03, 2016 | 48.45 | 49.25 | 48.03 | 49.23 | 5,298,370 | +0.86(+1.77%) |
Mar 02, 2016 | 48.57 | 48.70 | 47.53 | 48.37 | 6,328,590 | -0.34(-0.69%) |
Mar 01, 2016 | 48.97 | 49.03 | 48.43 | 48.70 | 3,604,390 | +0.02(+0.04%) |
Feb 29, 2016 | 48.75 | 49.25 | 48.64 | 48.68 | 5,201,601 | -0.07(-0.14%) |
Feb 26, 2016 | 49.85 | 49.96 | 48.68 | 48.75 | 4,022,110 | -1.26(-2.52%) |
Feb 25, 2016 | 49.67 | 50.04 | 49.55 | 50.01 | 3,037,474 | +0.42(+0.86%) |
Feb 24, 2016 | 49.38 | 49.64 | 48.97 | 49.59 | 5,001,843 | +0.24(+0.48%) |
Feb 23, 2016 | 49.01 | 49.57 | 48.93 | 49.35 | 3,675,525 | +0.10(+0.20%) |
Feb 22, 2016 | 48.59 | 49.28 | 48.48 | 49.25 | 3,633,407 | +0.89(+1.84%) |
Feb 19, 2016 | 48.43 | 48.58 | 48.04 | 48.36 | 5,969,683 | -0.20(-0.42%) |
Feb 18, 2016 | 48.26 | 48.88 | 48.18 | 48.57 | 8,891,252 | -0.01(-0.03%) |
Feb 17, 2016 | 48.36 | 48.62 | 47.90 | 48.58 | 3,710,760 | +0.43(+0.90%) |
Feb 16, 2016 | 48.38 | 48.43 | 47.74 | 48.15 | 3,425,271 | +0.15(+0.30%) |
Feb 12, 2016 | 48.28 | 48.00 | 48.00 | 48.00 | 4,226,026 | -0.19(-0.39%) |
Feb 11, 2016 | 48.70 | 49.08 | 48.12 | 48.19 | 4,120,022 | -0.75(-1.54%) |
Feb 10, 2016 | 48.87 | 49.25 | 48.08 | 48.94 | 4,691,459 | -0.10(-0.20%) |
Feb 09, 2016 | 48.38 | 49.35 | 48.15 | 49.04 | 5,773,315 | +0.65(+1.35%) |
Feb 08, 2016 | 48.83 | 49.36 | 48.10 | 48.38 | 8,164,120 | -1.09(-2.21%) |
Feb 05, 2016 | 48.98 | 49.74 | 48.52 | 49.48 | 5,398,472 | +0.44(+0.89%) |
Feb 04, 2016 | 48.79 | 49.54 | 48.48 | 49.04 | 5,767,862 | +0.35(+0.71%) |
Feb 03, 2016 | 48.77 | 49.03 | 48.24 | 48.69 | 7,938,854 | +0.03(+0.06%) |
Feb 02, 2016 | 48.21 | 48.82 | 47.78 | 48.66 | 8,629,757 | -0.20(-0.41%) |