Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.51 | 53.69 | 52.28 | 52.61 | 7,155,563 | -0.81(-1.52%) |
Apr 28, 2016 | 53.06 | 53.87 | 52.44 | 53.42 | 9,122,072 | -0.18(-0.34%) |
Apr 27, 2016 | 53.55 | 53.98 | 53.23 | 53.60 | 7,149,797 | -0.07(-0.13%) |
Apr 26, 2016 | 53.00 | 53.88 | 52.97 | 53.67 | 7,768,255 | +1.13(+2.15%) |
Apr 25, 2016 | 52.41 | 52.54 | 51.64 | 52.54 | 7,149,631 | -0.07(-0.13%) |
Apr 22, 2016 | 52.36 | 52.82 | 52.26 | 52.61 | 5,405,074 | +0.63(+1.21%) |
Apr 21, 2016 | 52.20 | 52.55 | 51.70 | 51.98 | 5,897,729 | +0.04(+0.08%) |
Apr 20, 2016 | 53.33 | 53.35 | 51.93 | 51.94 | 8,867,917 | -1.11(-2.09%) |
Apr 19, 2016 | 52.86 | 53.33 | 52.79 | 53.05 | 6,320,894 | +0.51(+0.97%) |
Apr 18, 2016 | 52.37 | 52.55 | 51.77 | 52.54 | 7,495,465 | +0.17(+0.32%) |
Apr 15, 2016 | 52.56 | 52.59 | 51.97 | 52.37 | 4,430,339 | +0.01(+0.02%) |
Apr 14, 2016 | 52.30 | 52.75 | 52.11 | 52.36 | 5,298,974 | +0.15(+0.29%) |
Apr 13, 2016 | 51.98 | 52.35 | 51.84 | 52.21 | 5,699,896 | +0.59(+1.14%) |
Apr 12, 2016 | 50.92 | 51.67 | 50.82 | 51.62 | 5,160,705 | +0.86(+1.69%) |
Apr 11, 2016 | 50.94 | 51.24 | 50.64 | 50.76 | 3,572,610 | -0.01(-0.02%) |
Apr 08, 2016 | 51.01 | 51.25 | 50.54 | 50.77 | 4,111,163 | +0.33(+0.65%) |
Apr 07, 2016 | 50.47 | 50.63 | 50.10 | 50.44 | 5,829,389 | -0.49(-0.96%) |
Apr 06, 2016 | 50.74 | 51.09 | 50.08 | 50.93 | 6,352,044 | +0.19(+0.37%) |
Apr 05, 2016 | 50.69 | 51.28 | 50.63 | 50.74 | 4,539,123 | -0.33(-0.65%) |
Apr 04, 2016 | 50.87 | 51.23 | 50.69 | 51.07 | 4,845,916 | -0.07(-0.14%) |
Apr 01, 2016 | 50.39 | 51.31 | 50.04 | 51.14 | 6,040,200 | +0.28(+0.55%) |
Mar 31, 2016 | 51.69 | 51.70 | 50.54 | 50.86 | 5,607,241 | -0.62(-1.20%) |
Mar 30, 2016 | 51.44 | 51.65 | 51.22 | 51.48 | 5,175,581 | +0.36(+0.70%) |
Mar 29, 2016 | 50.82 | 51.24 | 50.31 | 51.12 | 6,511,332 | -0.44(-0.85%) |
Mar 28, 2016 | 51.67 | 51.86 | 51.45 | 51.56 | 5,082,188 | +0.24(+0.47%) |
Mar 24, 2016 | 50.85 | 51.32 | 51.32 | 51.32 | 5,247,000 | +0.14(+0.27%) |
Mar 23, 2016 | 51.17 | 51.62 | 51.05 | 51.18 | 4,292,705 | -0.07(-0.14%) |
Mar 22, 2016 | 51.11 | 51.54 | 50.93 | 51.25 | 5,725,135 | -0.29(-0.56%) |
Mar 21, 2016 | 51.51 | 51.70 | 50.66 | 51.54 | 7,120,591 | -0.12(-0.23%) |
Mar 18, 2016 | 51.61 | 52.23 | 51.47 | 51.66 | 10,131,567 | +0.26(+0.51%) |
Mar 17, 2016 | 50.69 | 51.48 | 50.60 | 51.40 | 5,833,594 | +0.74(+1.46%) |
Mar 16, 2016 | 50.08 | 50.83 | 49.80 | 50.66 | 4,872,969 | +0.47(+0.94%) |
Mar 15, 2016 | 49.92 | 50.21 | 49.71 | 50.19 | 5,656,067 | -0.09(-0.18%) |
Mar 14, 2016 | 50.21 | 50.67 | 50.16 | 50.28 | 4,184,960 | -0.34(-0.67%) |
Mar 11, 2016 | 49.58 | 50.81 | 49.58 | 50.62 | 6,913,407 | +1.49(+3.03%) |
Mar 10, 2016 | 49.35 | 49.83 | 48.66 | 49.13 | 5,400,679 | +0.07(+0.14%) |
Mar 09, 2016 | 49.12 | 49.45 | 48.90 | 49.06 | 3,499,429 | +0.23(+0.47%) |
Mar 08, 2016 | 49.39 | 49.63 | 48.45 | 48.83 | 9,617,681 | -0.93(-1.87%) |
Mar 07, 2016 | 49.96 | 50.44 | 49.49 | 49.76 | 10,748,758 | -0.53(-1.05%) |
Mar 04, 2016 | 49.60 | 50.59 | 49.16 | 50.29 | 7,753,082 | +0.69(+1.39%) |
Mar 03, 2016 | 49.66 | 49.93 | 49.22 | 49.60 | 4,777,914 | -0.02(-0.04%) |
Mar 02, 2016 | 49.55 | 50.00 | 48.95 | 49.62 | 6,966,332 | -0.45(-0.90%) |
Mar 01, 2016 | 49.19 | 50.11 | 49.05 | 50.07 | 7,295,663 | +1.46(+3.00%) |
Feb 29, 2016 | 48.63 | 49.74 | 48.51 | 48.61 | 8,720,533 | -0.13(-0.27%) |
Feb 26, 2016 | 48.46 | 49.06 | 48.32 | 48.74 | 5,646,252 | +0.64(+1.33%) |
Feb 25, 2016 | 47.34 | 48.10 | 46.96 | 48.10 | 5,370,357 | +0.91(+1.93%) |
Feb 24, 2016 | 46.40 | 47.23 | 46.18 | 47.19 | 6,192,943 | +0.21(+0.45%) |
Feb 23, 2016 | 47.60 | 47.60 | 46.61 | 46.98 | 6,331,031 | -0.91(-1.90%) |
Feb 22, 2016 | 47.57 | 48.34 | 47.51 | 47.89 | 7,760,239 | +0.81(+1.72%) |
Feb 19, 2016 | 47.41 | 47.46 | 46.99 | 47.08 | 5,289,114 | -0.49(-1.03%) |
Feb 18, 2016 | 47.92 | 48.03 | 47.41 | 47.57 | 5,346,425 | -0.42(-0.88%) |
Feb 17, 2016 | 47.10 | 48.12 | 46.95 | 47.99 | 10,449,331 | +1.16(+2.48%) |
Feb 16, 2016 | 46.19 | 46.88 | 45.99 | 46.83 | 6,566,546 | +0.82(+1.78%) |
Feb 12, 2016 | 45.28 | 46.01 | 46.01 | 46.01 | 7,185,400 | +1.21(+2.70%) |
Feb 11, 2016 | 45.16 | 45.81 | 44.40 | 44.80 | 10,767,455 | -1.36(-2.95%) |
Feb 10, 2016 | 46.76 | 47.19 | 45.98 | 46.16 | 10,233,774 | -0.44(-0.94%) |
Feb 09, 2016 | 45.71 | 47.20 | 45.71 | 46.60 | 8,200,569 | +0.37(+0.80%) |
Feb 08, 2016 | 46.46 | 46.94 | 45.20 | 46.23 | 13,511,165 | -0.46(-0.99%) |
Feb 05, 2016 | 47.48 | 47.50 | 46.41 | 46.69 | 8,030,623 | -0.70(-1.48%) |
Feb 04, 2016 | 46.93 | 47.64 | 46.73 | 47.39 | 13,177,073 | +0.65(+1.39%) |
Feb 03, 2016 | 45.73 | 47.05 | 45.70 | 46.74 | 16,749,833 | +1.71(+3.80%) |
Feb 02, 2016 | 44.14 | 45.18 | 42.82 | 45.03 | 16,410,311 | +2.45(+5.75%) |