Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.42 | 47.08 | 45.94 | 46.99 | 4,044,633 | +0.33(+0.70%) |
Apr 28, 2016 | 45.77 | 46.92 | 45.45 | 46.66 | 6,770,938 | -0.64(-1.36%) |
Apr 27, 2016 | 46.62 | 47.67 | 46.54 | 47.31 | 5,362,014 | +0.76(+1.64%) |
Apr 26, 2016 | 46.56 | 46.80 | 46.42 | 46.54 | 2,672,489 | +0.07(+0.14%) |
Apr 25, 2016 | 46.38 | 46.50 | 46.22 | 46.48 | 3,337,347 | +0.05(+0.11%) |
Apr 22, 2016 | 46.25 | 46.61 | 46.13 | 46.42 | 4,135,307 | +0.36(+0.77%) |
Apr 21, 2016 | 47.06 | 47.06 | 45.88 | 46.07 | 6,119,763 | -1.07(-2.26%) |
Apr 20, 2016 | 48.73 | 48.92 | 47.03 | 47.14 | 6,284,664 | -1.58(-3.25%) |
Apr 19, 2016 | 49.11 | 49.16 | 48.48 | 48.72 | 3,542,435 | -0.30(-0.60%) |
Apr 18, 2016 | 48.87 | 49.07 | 48.46 | 49.01 | 2,374,727 | +0.14(+0.29%) |
Apr 15, 2016 | 48.67 | 48.97 | 48.53 | 48.87 | 2,649,917 | +0.34(+0.70%) |
Apr 14, 2016 | 48.55 | 48.82 | 48.44 | 48.53 | 1,516,648 | -0.15(-0.30%) |
Apr 13, 2016 | 49.13 | 49.13 | 48.40 | 48.68 | 2,626,390 | -0.38(-0.78%) |
Apr 12, 2016 | 48.65 | 49.12 | 48.56 | 49.07 | 2,396,964 | +0.47(+0.96%) |
Apr 11, 2016 | 48.87 | 49.18 | 48.54 | 48.60 | 2,269,688 | -0.24(-0.50%) |
Apr 08, 2016 | 48.74 | 49.10 | 48.64 | 48.84 | 2,889,121 | +0.38(+0.78%) |
Apr 07, 2016 | 48.44 | 48.82 | 48.37 | 48.47 | 2,058,935 | -0.10(-0.20%) |
Apr 06, 2016 | 48.34 | 48.61 | 48.08 | 48.56 | 2,735,613 | +0.17(+0.35%) |
Apr 05, 2016 | 49.24 | 49.30 | 48.36 | 48.39 | 3,487,798 | -0.87(-1.77%) |
Apr 04, 2016 | 49.63 | 49.72 | 48.99 | 49.27 | 2,426,376 | -0.32(-0.64%) |
Apr 01, 2016 | 48.91 | 49.68 | 48.90 | 49.58 | 2,835,022 | +0.45(+0.92%) |
Mar 31, 2016 | 48.84 | 49.20 | 48.67 | 49.13 | 3,952,473 | +0.28(+0.58%) |
Mar 30, 2016 | 48.90 | 49.11 | 48.62 | 48.85 | 3,079,210 | -0.01(-0.02%) |
Mar 29, 2016 | 48.20 | 48.89 | 47.96 | 48.86 | 4,724,412 | +0.76(+1.58%) |
Mar 28, 2016 | 48.39 | 48.66 | 48.01 | 48.10 | 4,436,169 | -0.04(-0.09%) |
Mar 24, 2016 | 48.11 | 48.14 | 48.14 | 48.14 | 5,385,332 | -0.01(-0.03%) |
Mar 23, 2016 | 47.83 | 48.32 | 47.65 | 48.16 | 5,003,809 | +0.23(+0.48%) |
Mar 22, 2016 | 48.10 | 48.35 | 47.78 | 47.93 | 3,746,533 | -0.02(-0.05%) |
Mar 21, 2016 | 47.65 | 48.12 | 47.37 | 47.95 | 3,096,565 | +0.01(+0.02%) |
Mar 18, 2016 | 48.57 | 48.60 | 47.93 | 47.94 | 6,864,320 | -0.47(-0.98%) |
Mar 17, 2016 | 48.24 | 48.56 | 47.99 | 48.42 | 3,208,396 | +0.22(+0.46%) |
Mar 16, 2016 | 47.60 | 48.28 | 47.16 | 48.19 | 3,929,967 | +0.53(+1.12%) |
Mar 15, 2016 | 47.55 | 47.88 | 47.26 | 47.66 | 2,161,152 | +0.14(+0.30%) |
Mar 14, 2016 | 47.28 | 47.64 | 47.15 | 47.52 | 2,081,860 | -0.01(-0.02%) |
Mar 11, 2016 | 47.77 | 47.87 | 47.42 | 47.53 | 2,830,856 | +0.07(+0.16%) |
Mar 10, 2016 | 47.58 | 47.68 | 46.97 | 47.45 | 2,637,363 | -0.13(-0.26%) |
Mar 09, 2016 | 47.12 | 47.82 | 47.02 | 47.58 | 3,140,893 | +0.51(+1.08%) |
Mar 08, 2016 | 46.79 | 47.30 | 46.55 | 47.07 | 3,650,656 | +0.27(+0.59%) |
Mar 07, 2016 | 46.18 | 46.91 | 46.00 | 46.79 | 3,958,173 | +0.60(+1.30%) |
Mar 04, 2016 | 45.48 | 46.40 | 45.15 | 46.20 | 5,213,645 | +0.49(+1.07%) |
Mar 03, 2016 | 45.71 | 45.77 | 44.89 | 45.71 | 5,242,327 | -0.09(-0.19%) |
Mar 02, 2016 | 45.51 | 45.85 | 44.51 | 45.80 | 3,786,371 | +0.12(+0.26%) |
Mar 01, 2016 | 45.93 | 46.08 | 45.32 | 45.68 | 2,783,387 | -0.01(-0.03%) |
Feb 29, 2016 | 45.48 | 46.17 | 45.46 | 45.69 | 4,358,228 | +0.21(+0.46%) |
Feb 26, 2016 | 46.82 | 47.19 | 45.45 | 45.48 | 4,487,913 | -1.79(-3.79%) |
Feb 25, 2016 | 46.74 | 47.28 | 46.63 | 47.28 | 2,382,017 | +0.65(+1.40%) |
Feb 24, 2016 | 46.45 | 46.84 | 46.17 | 46.62 | 2,433,586 | +0.18(+0.40%) |
Feb 23, 2016 | 46.23 | 46.57 | 45.95 | 46.44 | 2,626,864 | -0.07(-0.14%) |
Feb 22, 2016 | 45.88 | 46.53 | 45.77 | 46.51 | 2,991,411 | +0.70(+1.52%) |
Feb 19, 2016 | 46.20 | 46.21 | 45.57 | 45.81 | 3,305,180 | -0.40(-0.86%) |
Feb 18, 2016 | 45.35 | 46.45 | 45.08 | 46.21 | 3,955,192 | +1.00(+2.21%) |
Feb 17, 2016 | 45.23 | 45.34 | 44.64 | 45.21 | 4,595,877 | +0.01(+0.02%) |
Feb 16, 2016 | 45.08 | 45.55 | 44.77 | 45.20 | 5,304,491 | +0.36(+0.81%) |
Feb 12, 2016 | 45.37 | 44.84 | 44.84 | 44.84 | 5,199,374 | -0.53(-1.16%) |
Feb 11, 2016 | 46.27 | 46.62 | 45.34 | 45.37 | 4,444,049 | -1.18(-2.53%) |
Feb 10, 2016 | 45.92 | 46.90 | 45.54 | 46.54 | 5,649,437 | +0.39(+0.85%) |
Feb 09, 2016 | 46.17 | 46.57 | 45.84 | 46.15 | 4,279,184 | -0.09(-0.19%) |
Feb 08, 2016 | 46.05 | 46.65 | 45.42 | 46.24 | 6,142,398 | +0.16(+0.34%) |
Feb 05, 2016 | 45.59 | 46.41 | 45.14 | 46.08 | 5,622,048 | +0.40(+0.88%) |
Feb 04, 2016 | 46.31 | 46.45 | 45.49 | 45.68 | 5,610,603 | -0.75(-1.61%) |
Feb 03, 2016 | 45.75 | 46.66 | 45.60 | 46.43 | 6,742,643 | +0.96(+2.11%) |
Feb 02, 2016 | 45.22 | 45.68 | 45.10 | 45.47 | 6,271,033 | +0.15(+0.34%) |