Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.71 | 45.78 | 45.33 | 45.49 | 35,506,868 | -0.19(-0.43%) |
Apr 28, 2016 | 45.76 | 46.14 | 45.58 | 45.68 | 32,374,772 | -0.63(-1.36%) |
Apr 27, 2016 | 46.14 | 46.41 | 46.07 | 46.31 | 16,768,591 | +0.03(+0.07%) |
Apr 26, 2016 | 46.30 | 46.37 | 46.14 | 46.28 | 20,112,246 | +0.16(+0.35%) |
Apr 25, 2016 | 46.12 | 46.16 | 45.95 | 46.12 | 17,364,148 | -0.23(-0.50%) |
Apr 22, 2016 | 46.28 | 46.43 | 46.16 | 46.35 | 22,173,664 | +0.02(+0.05%) |
Apr 21, 2016 | 46.54 | 46.58 | 46.25 | 46.33 | 24,578,796 | -0.28(-0.60%) |
Apr 20, 2016 | 46.55 | 46.84 | 46.47 | 46.61 | 18,499,936 | +0.04(+0.08%) |
Apr 19, 2016 | 46.47 | 46.66 | 46.40 | 46.57 | 31,150,606 | +0.79(+1.73%) |
Apr 18, 2016 | 45.33 | 45.82 | 45.29 | 45.78 | 25,946,844 | +0.39(+0.86%) |
Apr 15, 2016 | 45.46 | 45.54 | 45.38 | 45.39 | 22,552,964 | -0.10(-0.22%) |
Apr 14, 2016 | 45.57 | 45.66 | 45.41 | 45.49 | 34,481,276 | +0.15(+0.33%) |
Apr 13, 2016 | 45.26 | 45.43 | 45.16 | 45.34 | 32,862,136 | +0.71(+1.59%) |
Apr 12, 2016 | 44.33 | 44.72 | 44.08 | 44.63 | 32,323,644 | +0.65(+1.49%) |
Apr 11, 2016 | 44.24 | 44.43 | 43.97 | 43.98 | 20,089,812 | +0.02(+0.05%) |
Apr 08, 2016 | 43.99 | 44.11 | 43.84 | 43.96 | 23,715,130 | +0.83(+1.91%) |
Apr 07, 2016 | 43.41 | 43.53 | 43.03 | 43.13 | 25,504,266 | -0.64(-1.46%) |
Apr 06, 2016 | 43.22 | 43.80 | 43.15 | 43.77 | 26,287,684 | +0.70(+1.63%) |
Apr 05, 2016 | 43.15 | 43.21 | 43.00 | 43.07 | 25,946,068 | -0.86(-1.97%) |
Apr 04, 2016 | 44.14 | 44.20 | 43.88 | 43.93 | 21,806,958 | -0.09(-0.21%) |
Apr 01, 2016 | 43.59 | 44.08 | 43.54 | 44.03 | 39,043,292 | -0.47(-1.07%) |
Mar 31, 2016 | 44.73 | 44.84 | 44.48 | 44.50 | 47,956,432 | -0.44(-0.99%) |
Mar 30, 2016 | 44.99 | 45.20 | 44.88 | 44.94 | 24,404,558 | +0.33(+0.75%) |
Mar 29, 2016 | 43.92 | 44.63 | 43.82 | 44.61 | 28,742,704 | +0.47(+1.08%) |
Mar 28, 2016 | 44.17 | 44.20 | 44.03 | 44.13 | 23,751,566 | +0.26(+0.60%) |
Mar 24, 2016 | 43.61 | 43.87 | 43.87 | 43.87 | 23,540,114 | -0.30(-0.67%) |
Mar 23, 2016 | 44.50 | 44.52 | 44.10 | 44.17 | 23,494,300 | -0.45(-1.01%) |
Mar 22, 2016 | 44.34 | 44.69 | 44.30 | 44.62 | 20,457,572 | -0.08(-0.17%) |
Mar 21, 2016 | 44.66 | 44.80 | 44.55 | 44.70 | 22,640,070 | -0.07(-0.16%) |
Mar 18, 2016 | 44.77 | 44.91 | 44.70 | 44.77 | 39,476,636 | -0.08(-0.17%) |
Mar 17, 2016 | 44.52 | 44.93 | 44.38 | 44.84 | 23,000,808 | +0.34(+0.77%) |
Mar 16, 2016 | 43.78 | 44.54 | 43.78 | 44.50 | 32,642,602 | +0.39(+0.88%) |
Mar 15, 2016 | 44.07 | 44.12 | 43.95 | 44.11 | 25,235,418 | -0.42(-0.94%) |
Mar 14, 2016 | 44.56 | 44.65 | 44.43 | 44.53 | 20,491,554 | -0.09(-0.21%) |
Mar 11, 2016 | 44.27 | 44.65 | 44.24 | 44.62 | 31,308,788 | +1.14(+2.61%) |
Mar 10, 2016 | 43.91 | 44.19 | 43.14 | 43.49 | 36,154,364 | -0.07(-0.16%) |
Mar 09, 2016 | 43.59 | 43.68 | 43.45 | 43.56 | 19,867,602 | +0.16(+0.38%) |
Mar 08, 2016 | 43.64 | 43.64 | 43.34 | 43.39 | 21,699,072 | -0.43(-0.98%) |
Mar 07, 2016 | 43.43 | 43.97 | 43.40 | 43.82 | 30,888,602 | -0.05(-0.12%) |
Mar 04, 2016 | 43.86 | 44.11 | 43.76 | 43.88 | 29,224,878 | +0.32(+0.73%) |
Mar 03, 2016 | 43.25 | 43.58 | 43.22 | 43.56 | 27,115,010 | +0.42(+0.97%) |
Mar 02, 2016 | 42.82 | 43.17 | 42.73 | 43.14 | 28,964,412 | +0.30(+0.69%) |
Mar 01, 2016 | 42.36 | 42.87 | 42.25 | 42.84 | 31,580,070 | +1.09(+2.61%) |
Feb 29, 2016 | 41.92 | 42.14 | 41.73 | 41.75 | 38,939,408 | -0.25(-0.59%) |
Feb 26, 2016 | 42.33 | 42.35 | 41.92 | 42.00 | 25,181,746 | -0.11(-0.26%) |
Feb 25, 2016 | 41.85 | 42.12 | 41.65 | 42.11 | 32,326,618 | +0.50(+1.20%) |
Feb 24, 2016 | 41.07 | 41.67 | 40.86 | 41.61 | 34,319,936 | -0.15(-0.35%) |
Feb 23, 2016 | 42.18 | 42.21 | 41.69 | 41.76 | 25,315,910 | -0.69(-1.63%) |
Feb 22, 2016 | 42.29 | 42.49 | 42.27 | 42.45 | 24,684,000 | +0.47(+1.13%) |
Feb 19, 2016 | 41.71 | 42.02 | 41.58 | 41.98 | 34,277,028 | -0.05(-0.11%) |
Feb 18, 2016 | 42.42 | 42.42 | 41.99 | 42.02 | 41,995,076 | -0.22(-0.52%) |
Feb 17, 2016 | 41.88 | 42.30 | 41.85 | 42.24 | 32,876,008 | +0.72(+1.72%) |
Feb 16, 2016 | 41.42 | 41.55 | 41.08 | 41.53 | 40,597,152 | +0.83(+2.03%) |
Feb 12, 2016 | 40.12 | 40.70 | 40.70 | 40.70 | 49,748,748 | +0.70(+1.75%) |
Feb 11, 2016 | 40.04 | 40.21 | 39.66 | 40.00 | 53,627,448 | -0.59(-1.46%) |
Feb 10, 2016 | 40.78 | 41.09 | 40.52 | 40.59 | 41,217,084 | -0.05(-0.12%) |
Feb 09, 2016 | 40.23 | 40.82 | 40.21 | 40.64 | 43,855,756 | -0.47(-1.16%) |
Feb 08, 2016 | 41.22 | 41.23 | 40.73 | 41.11 | 48,582,368 | -0.78(-1.86%) |
Feb 05, 2016 | 42.36 | 42.40 | 41.71 | 41.89 | 40,523,072 | -0.65(-1.54%) |
Feb 04, 2016 | 42.22 | 42.69 | 42.14 | 42.55 | 36,268,944 | +0.05(+0.13%) |
Feb 03, 2016 | 42.37 | 42.50 | 41.59 | 42.49 | 46,674,684 | +0.35(+0.83%) |
Feb 02, 2016 | 42.53 | 42.53 | 41.99 | 42.14 | 38,289,344 | -1.00(-2.33%) |