Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.49 | 54.85 | 53.11 | 53.44 | 9,699,737 | -1.22(-2.23%) |
Apr 28, 2016 | 54.72 | 56.27 | 54.15 | 54.66 | 8,300,404 | -0.28(-0.51%) |
Apr 27, 2016 | 55.18 | 55.48 | 54.27 | 54.94 | 3,893,147 | -0.60(-1.09%) |
Apr 26, 2016 | 56.71 | 56.84 | 54.70 | 55.54 | 6,561,574 | -1.54(-2.69%) |
Apr 25, 2016 | 57.20 | 57.78 | 56.82 | 57.08 | 5,944,952 | -0.26(-0.45%) |
Apr 22, 2016 | 56.88 | 57.36 | 55.77 | 57.34 | 7,031,159 | +0.46(+0.80%) |
Apr 21, 2016 | 55.52 | 57.01 | 55.30 | 56.88 | 8,194,191 | +1.07(+1.92%) |
Apr 20, 2016 | 56.14 | 56.49 | 55.24 | 55.81 | 6,803,851 | +0.05(+0.09%) |
Apr 19, 2016 | 56.98 | 57.09 | 55.35 | 55.76 | 8,018,790 | -1.09(-1.92%) |
Apr 18, 2016 | 55.77 | 57.25 | 55.52 | 56.85 | 6,743,026 | +0.78(+1.40%) |
Apr 15, 2016 | 56.02 | 56.29 | 55.27 | 56.07 | 5,132,550 | -0.08(-0.14%) |
Apr 14, 2016 | 56.09 | 56.52 | 55.33 | 56.15 | 6,650,568 | +0.34(+0.60%) |
Apr 13, 2016 | 55.07 | 55.95 | 54.39 | 55.81 | 7,993,623 | +1.32(+2.42%) |
Apr 12, 2016 | 53.96 | 54.75 | 52.94 | 54.49 | 8,923,068 | +0.53(+0.97%) |
Apr 11, 2016 | 55.70 | 55.83 | 53.72 | 53.97 | 6,738,082 | -1.37(-2.47%) |
Apr 08, 2016 | 57.14 | 57.23 | 54.60 | 55.34 | 7,671,007 | -0.96(-1.71%) |
Apr 07, 2016 | 56.60 | 57.85 | 55.50 | 56.30 | 14,173,624 | -0.77(-1.35%) |
Apr 06, 2016 | 53.68 | 57.14 | 53.63 | 57.07 | 14,200,461 | +3.75(+7.02%) |
Apr 05, 2016 | 52.86 | 54.34 | 52.52 | 53.32 | 9,230,404 | -0.06(-0.11%) |
Apr 04, 2016 | 53.07 | 54.59 | 52.81 | 53.38 | 9,323,358 | +0.70(+1.34%) |
Apr 01, 2016 | 50.91 | 52.87 | 50.35 | 52.68 | 9,958,558 | +1.49(+2.90%) |
Mar 31, 2016 | 49.91 | 52.03 | 49.79 | 51.19 | 9,624,696 | +1.48(+2.97%) |
Mar 30, 2016 | 50.79 | 51.77 | 49.34 | 49.72 | 7,457,508 | -0.41(-0.81%) |
Mar 29, 2016 | 48.65 | 50.20 | 47.45 | 50.12 | 8,371,437 | +1.17(+2.39%) |
Mar 28, 2016 | 50.02 | 50.25 | 48.70 | 48.95 | 4,387,487 | -0.64(-1.30%) |
Mar 24, 2016 | 48.56 | 49.60 | 49.60 | 49.60 | 6,475,072 | +0.18(+0.36%) |
Mar 23, 2016 | 52.02 | 52.60 | 49.29 | 49.42 | 6,057,667 | -2.61(-5.01%) |
Mar 22, 2016 | 50.00 | 52.43 | 50.00 | 52.03 | 7,582,888 | +1.65(+3.29%) |
Mar 21, 2016 | 49.09 | 50.99 | 48.94 | 50.37 | 5,956,113 | +1.17(+2.38%) |
Mar 18, 2016 | 48.20 | 49.78 | 47.28 | 49.20 | 9,316,207 | +1.24(+2.58%) |
Mar 17, 2016 | 47.71 | 48.62 | 46.18 | 47.97 | 9,153,047 | +0.15(+0.31%) |
Mar 16, 2016 | 48.30 | 49.11 | 46.79 | 47.82 | 7,904,817 | -0.58(-1.21%) |
Mar 15, 2016 | 50.48 | 50.70 | 48.20 | 48.40 | 7,299,245 | -2.97(-5.78%) |
Mar 14, 2016 | 50.84 | 51.88 | 50.61 | 51.37 | 5,550,463 | +0.58(+1.15%) |
Mar 11, 2016 | 49.80 | 50.86 | 49.25 | 50.79 | 4,118,265 | +1.64(+3.34%) |
Mar 10, 2016 | 50.39 | 51.27 | 48.36 | 49.14 | 7,982,741 | -0.86(-1.72%) |
Mar 09, 2016 | 50.92 | 51.21 | 48.93 | 50.00 | 7,439,824 | -0.47(-0.92%) |
Mar 08, 2016 | 53.38 | 53.38 | 50.23 | 50.47 | 6,656,625 | -2.78(-5.22%) |
Mar 07, 2016 | 51.07 | 54.15 | 50.65 | 53.25 | 10,725,956 | +1.84(+3.58%) |
Mar 04, 2016 | 51.31 | 52.85 | 50.69 | 51.41 | 8,684,024 | +0.22(+0.43%) |
Mar 03, 2016 | 51.84 | 52.11 | 50.77 | 51.19 | 5,221,004 | -0.57(-1.11%) |
Mar 02, 2016 | 49.74 | 51.87 | 49.49 | 51.77 | 8,431,832 | +2.07(+4.16%) |
Mar 01, 2016 | 48.12 | 49.83 | 47.29 | 49.70 | 4,877,395 | +2.29(+4.82%) |
Feb 29, 2016 | 48.93 | 49.28 | 47.41 | 47.41 | 4,303,286 | -1.48(-3.04%) |
Feb 26, 2016 | 48.45 | 49.31 | 47.89 | 48.90 | 3,985,024 | +0.84(+1.75%) |
Feb 25, 2016 | 48.46 | 49.22 | 47.46 | 48.05 | 6,971,948 | -0.21(-0.43%) |
Feb 24, 2016 | 47.26 | 48.48 | 46.05 | 48.26 | 6,890,873 | +0.51(+1.08%) |
Feb 23, 2016 | 49.51 | 49.85 | 47.75 | 47.75 | 4,823,668 | -2.40(-4.78%) |
Feb 22, 2016 | 50.38 | 50.95 | 49.76 | 50.14 | 4,513,945 | +0.53(+1.08%) |
Feb 19, 2016 | 48.36 | 49.63 | 47.72 | 49.61 | 5,507,669 | +0.94(+1.93%) |
Feb 18, 2016 | 50.93 | 50.97 | 48.56 | 48.67 | 6,962,619 | -1.76(-3.49%) |
Feb 17, 2016 | 49.29 | 50.64 | 48.62 | 50.43 | 7,815,159 | +1.96(+4.04%) |
Feb 16, 2016 | 47.60 | 48.55 | 47.54 | 48.47 | 5,905,009 | +1.90(+4.08%) |
Feb 12, 2016 | 45.89 | 46.57 | 46.57 | 46.57 | 6,274,785 | +1.31(+2.89%) |
Feb 11, 2016 | 44.68 | 45.71 | 43.92 | 45.26 | 7,266,179 | -0.32(-0.69%) |
Feb 10, 2016 | 46.06 | 47.65 | 45.41 | 45.58 | 7,719,682 | +0.17(+0.37%) |
Feb 09, 2016 | 43.94 | 46.72 | 43.71 | 45.41 | 7,936,219 | +0.07(+0.15%) |
Feb 08, 2016 | 46.70 | 46.86 | 44.62 | 45.34 | 8,376,150 | -2.65(-5.53%) |
Feb 05, 2016 | 49.68 | 50.04 | 47.34 | 47.99 | 8,768,144 | -1.87(-3.75%) |
Feb 04, 2016 | 48.44 | 51.46 | 48.21 | 49.87 | 10,185,183 | +1.00(+2.05%) |
Feb 03, 2016 | 48.80 | 49.42 | 46.38 | 48.87 | 12,023,431 | +0.23(+0.48%) |
Feb 02, 2016 | 49.59 | 49.90 | 48.15 | 48.63 | 8,856,273 | -1.81(-3.58%) |