Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.86 | 46.89 | 45.13 | 46.24 | 5,260,522 | +0.29(+0.62%) |
Apr 28, 2016 | 46.77 | 46.83 | 45.83 | 45.96 | 3,794,419 | -0.95(-2.02%) |
Apr 27, 2016 | 47.04 | 47.08 | 46.62 | 46.90 | 3,198,299 | -0.09(-0.19%) |
Apr 26, 2016 | 46.39 | 47.12 | 46.39 | 46.99 | 1,927,026 | +0.51(+1.09%) |
Apr 25, 2016 | 46.39 | 46.64 | 46.03 | 46.48 | 2,021,373 | -0.51(-1.08%) |
Apr 22, 2016 | 47.13 | 47.45 | 46.70 | 46.99 | 2,114,912 | +0.08(+0.17%) |
Apr 21, 2016 | 47.98 | 48.04 | 46.80 | 46.91 | 2,626,113 | -0.49(-1.04%) |
Apr 20, 2016 | 47.31 | 47.91 | 47.21 | 47.40 | 2,046,352 | +0.17(+0.36%) |
Apr 19, 2016 | 47.55 | 47.76 | 46.96 | 47.23 | 2,161,078 | -0.11(-0.23%) |
Apr 18, 2016 | 46.97 | 47.39 | 46.81 | 47.34 | 1,387,620 | +0.34(+0.72%) |
Apr 15, 2016 | 46.71 | 47.07 | 46.50 | 47.00 | 1,914,123 | +0.31(+0.66%) |
Apr 14, 2016 | 46.93 | 47.09 | 46.51 | 46.70 | 1,273,864 | -0.10(-0.22%) |
Apr 13, 2016 | 46.18 | 46.81 | 45.96 | 46.80 | 1,674,828 | +0.91(+1.98%) |
Apr 12, 2016 | 45.44 | 46.00 | 44.96 | 45.89 | 1,691,144 | +0.47(+1.03%) |
Apr 11, 2016 | 46.01 | 46.23 | 45.41 | 45.42 | 1,684,988 | -0.51(-1.10%) |
Apr 08, 2016 | 47.17 | 47.20 | 45.68 | 45.93 | 2,424,858 | -1.02(-2.17%) |
Apr 07, 2016 | 46.51 | 46.99 | 46.48 | 46.95 | 2,327,563 | -0.11(-0.23%) |
Apr 06, 2016 | 46.53 | 47.11 | 46.21 | 47.06 | 1,736,463 | +0.56(+1.20%) |
Apr 05, 2016 | 46.89 | 47.08 | 46.34 | 46.50 | 1,983,496 | -0.50(-1.06%) |
Apr 04, 2016 | 47.90 | 47.97 | 46.91 | 47.00 | 2,100,962 | -0.85(-1.78%) |
Apr 01, 2016 | 47.38 | 47.96 | 47.04 | 47.85 | 1,639,488 | +0.35(+0.74%) |
Mar 31, 2016 | 47.88 | 48.27 | 47.36 | 47.50 | 2,382,746 | -0.35(-0.74%) |
Mar 30, 2016 | 47.88 | 48.08 | 47.58 | 47.85 | 1,869,566 | +0.23(+0.48%) |
Mar 29, 2016 | 47.29 | 47.69 | 47.14 | 47.62 | 1,937,437 | +0.40(+0.85%) |
Mar 28, 2016 | 47.08 | 47.39 | 46.90 | 47.22 | 2,105,924 | +0.23(+0.48%) |
Mar 24, 2016 | 47.25 | 46.99 | 46.99 | 46.99 | 2,795,133 | -0.26(-0.54%) |
Mar 23, 2016 | 47.67 | 47.69 | 47.07 | 47.25 | 3,851,018 | -0.67(-1.39%) |
Mar 22, 2016 | 48.29 | 48.50 | 47.53 | 47.91 | 3,120,717 | -0.86(-1.76%) |
Mar 21, 2016 | 48.76 | 49.04 | 48.63 | 48.77 | 1,911,124 | +0.00(+0.00%) |
Mar 18, 2016 | 48.76 | 49.07 | 48.58 | 48.77 | 4,581,730 | +0.07(+0.15%) |
Mar 17, 2016 | 47.81 | 48.77 | 47.57 | 48.70 | 3,179,781 | +0.73(+1.51%) |
Mar 16, 2016 | 48.15 | 48.27 | 47.63 | 47.97 | 2,787,362 | -0.22(-0.46%) |
Mar 15, 2016 | 48.06 | 48.40 | 47.74 | 48.19 | 2,458,261 | -0.05(-0.11%) |
Mar 14, 2016 | 48.42 | 48.66 | 48.22 | 48.24 | 2,571,604 | -0.42(-0.86%) |
Mar 11, 2016 | 48.30 | 48.93 | 48.20 | 48.66 | 2,351,048 | +0.81(+1.69%) |
Mar 10, 2016 | 47.80 | 48.06 | 47.09 | 47.86 | 2,468,082 | +0.30(+0.63%) |
Mar 09, 2016 | 48.02 | 48.02 | 47.19 | 47.55 | 3,143,555 | -0.10(-0.22%) |
Mar 08, 2016 | 47.83 | 48.20 | 47.55 | 47.66 | 4,197,239 | -0.65(-1.35%) |
Mar 07, 2016 | 47.69 | 48.55 | 47.49 | 48.31 | 4,075,777 | +0.34(+0.72%) |
Mar 04, 2016 | 48.31 | 48.68 | 47.59 | 47.97 | 5,543,218 | -0.41(-0.85%) |
Mar 03, 2016 | 48.40 | 48.74 | 47.96 | 48.38 | 3,253,342 | +0.04(+0.08%) |
Mar 02, 2016 | 48.50 | 48.94 | 47.90 | 48.34 | 4,195,167 | -0.34(-0.70%) |
Mar 01, 2016 | 47.76 | 48.77 | 47.62 | 48.68 | 3,835,791 | +1.20(+2.52%) |
Feb 29, 2016 | 47.24 | 48.02 | 47.23 | 47.49 | 4,074,699 | +0.15(+0.32%) |
Feb 26, 2016 | 47.19 | 47.77 | 47.06 | 47.33 | 3,572,972 | +0.16(+0.34%) |
Feb 25, 2016 | 46.25 | 47.22 | 46.06 | 47.17 | 4,319,058 | +1.06(+2.29%) |
Feb 24, 2016 | 44.34 | 46.31 | 44.32 | 46.12 | 4,888,538 | +1.31(+2.91%) |
Feb 23, 2016 | 44.74 | 45.18 | 44.21 | 44.81 | 4,044,379 | -0.04(-0.08%) |
Feb 22, 2016 | 43.03 | 45.17 | 42.88 | 44.85 | 6,648,819 | +2.14(+5.02%) |
Feb 19, 2016 | 42.29 | 43.39 | 40.19 | 42.70 | 12,669,686 | -1.97(-4.41%) |
Feb 18, 2016 | 44.35 | 45.08 | 44.15 | 44.67 | 4,248,697 | +0.03(+0.07%) |
Feb 17, 2016 | 43.54 | 44.66 | 43.49 | 44.64 | 3,858,640 | +1.17(+2.70%) |
Feb 16, 2016 | 42.88 | 43.87 | 42.34 | 43.47 | 3,491,224 | +0.59(+1.38%) |
Feb 12, 2016 | 41.97 | 42.88 | 42.88 | 42.88 | 3,299,481 | +1.44(+3.49%) |
Feb 11, 2016 | 40.92 | 41.68 | 40.87 | 41.43 | 3,647,502 | -0.11(-0.26%) |
Feb 10, 2016 | 41.63 | 42.26 | 41.32 | 41.54 | 5,025,473 | +0.22(+0.53%) |
Feb 09, 2016 | 40.98 | 41.67 | 40.98 | 41.32 | 3,616,354 | -0.25(-0.60%) |
Feb 08, 2016 | 42.36 | 42.38 | 40.89 | 41.57 | 4,965,632 | -1.48(-3.44%) |
Feb 05, 2016 | 44.29 | 44.34 | 42.80 | 43.05 | 6,539,713 | -1.74(-3.88%) |
Feb 04, 2016 | 44.78 | 45.31 | 43.48 | 44.79 | 5,588,879 | -1.39(-3.00%) |
Feb 03, 2016 | 45.99 | 46.25 | 44.83 | 46.17 | 3,197,317 | +0.70(+1.54%) |
Feb 02, 2016 | 46.75 | 47.06 | 45.15 | 45.47 | 5,102,281 | -0.70(-1.52%) |