Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.51 | 46.58 | 46.12 | 46.28 | 34,897,404 | -0.20(-0.43%) |
Apr 28, 2016 | 46.56 | 46.94 | 46.38 | 46.48 | 31,819,066 | -0.64(-1.36%) |
Apr 27, 2016 | 46.95 | 47.22 | 46.88 | 47.12 | 16,480,762 | +0.03(+0.07%) |
Apr 26, 2016 | 47.11 | 47.18 | 46.94 | 47.09 | 19,767,024 | +0.17(+0.35%) |
Apr 25, 2016 | 46.93 | 46.96 | 46.75 | 46.93 | 17,066,096 | -0.24(-0.50%) |
Apr 22, 2016 | 47.09 | 47.24 | 46.96 | 47.16 | 21,793,058 | +0.02(+0.05%) |
Apr 21, 2016 | 47.35 | 47.39 | 47.06 | 47.14 | 24,156,906 | -0.29(-0.60%) |
Apr 20, 2016 | 47.36 | 47.65 | 47.29 | 47.42 | 18,182,390 | +0.04(+0.08%) |
Apr 19, 2016 | 47.28 | 47.48 | 47.21 | 47.38 | 30,615,912 | +0.81(+1.73%) |
Apr 18, 2016 | 46.12 | 46.62 | 46.08 | 46.58 | 25,501,472 | +0.40(+0.86%) |
Apr 15, 2016 | 46.25 | 46.34 | 46.17 | 46.18 | 22,165,848 | -0.10(-0.22%) |
Apr 14, 2016 | 46.37 | 46.46 | 46.20 | 46.28 | 33,889,412 | +0.15(+0.33%) |
Apr 13, 2016 | 46.05 | 46.23 | 45.95 | 46.13 | 32,298,064 | +0.72(+1.59%) |
Apr 12, 2016 | 45.10 | 45.50 | 44.84 | 45.41 | 31,768,816 | +0.67(+1.49%) |
Apr 11, 2016 | 45.02 | 45.21 | 44.74 | 44.75 | 19,744,974 | +0.02(+0.05%) |
Apr 08, 2016 | 44.76 | 44.88 | 44.61 | 44.72 | 23,308,066 | +0.84(+1.91%) |
Apr 07, 2016 | 44.17 | 44.30 | 43.78 | 43.88 | 25,066,492 | -0.65(-1.46%) |
Apr 06, 2016 | 43.97 | 44.56 | 43.90 | 44.53 | 25,836,462 | +0.71(+1.63%) |
Apr 05, 2016 | 43.90 | 43.96 | 43.75 | 43.82 | 25,500,710 | -0.88(-1.97%) |
Apr 04, 2016 | 44.91 | 44.97 | 44.64 | 44.70 | 21,432,648 | -0.09(-0.21%) |
Apr 01, 2016 | 44.35 | 44.85 | 44.30 | 44.79 | 38,373,120 | -0.48(-1.07%) |
Mar 31, 2016 | 45.52 | 45.62 | 45.25 | 45.28 | 47,133,272 | -0.45(-0.99%) |
Mar 30, 2016 | 45.78 | 45.99 | 45.66 | 45.73 | 23,985,658 | +0.34(+0.75%) |
Mar 29, 2016 | 44.69 | 45.41 | 44.58 | 45.39 | 28,249,344 | +0.48(+1.08%) |
Mar 28, 2016 | 44.94 | 44.98 | 44.79 | 44.91 | 23,343,876 | +0.27(+0.60%) |
Mar 24, 2016 | 44.37 | 44.64 | 44.64 | 44.64 | 23,136,054 | -0.30(-0.67%) |
Mar 23, 2016 | 45.28 | 45.29 | 44.87 | 44.94 | 23,091,026 | -0.46(-1.01%) |
Mar 22, 2016 | 45.11 | 45.47 | 45.07 | 45.40 | 20,106,422 | -0.08(-0.17%) |
Mar 21, 2016 | 45.44 | 45.58 | 45.33 | 45.48 | 22,251,458 | -0.07(-0.16%) |
Mar 18, 2016 | 45.55 | 45.70 | 45.48 | 45.55 | 38,799,028 | -0.08(-0.17%) |
Mar 17, 2016 | 45.30 | 45.71 | 45.15 | 45.63 | 22,606,004 | +0.35(+0.77%) |
Mar 16, 2016 | 44.54 | 45.32 | 44.54 | 45.28 | 32,082,300 | +0.40(+0.88%) |
Mar 15, 2016 | 44.84 | 44.89 | 44.72 | 44.88 | 24,802,258 | -0.43(-0.94%) |
Mar 14, 2016 | 45.34 | 45.43 | 45.21 | 45.31 | 20,139,820 | -0.10(-0.21%) |
Mar 11, 2016 | 45.05 | 45.43 | 45.01 | 45.40 | 30,771,380 | +1.16(+2.61%) |
Mar 10, 2016 | 44.68 | 44.96 | 43.90 | 44.25 | 35,533,780 | -0.07(-0.16%) |
Mar 09, 2016 | 44.35 | 44.45 | 44.20 | 44.32 | 19,526,580 | +0.17(+0.38%) |
Mar 08, 2016 | 44.40 | 44.40 | 44.10 | 44.15 | 21,326,612 | -0.44(-0.98%) |
Mar 07, 2016 | 44.18 | 44.74 | 44.16 | 44.59 | 30,358,406 | -0.06(-0.12%) |
Mar 04, 2016 | 44.63 | 44.88 | 44.52 | 44.64 | 28,723,240 | +0.32(+0.73%) |
Mar 03, 2016 | 44.01 | 44.34 | 43.97 | 44.32 | 26,649,588 | +0.43(+0.97%) |
Mar 02, 2016 | 43.57 | 43.92 | 43.47 | 43.89 | 28,467,244 | +0.30(+0.69%) |
Mar 01, 2016 | 43.10 | 43.62 | 42.99 | 43.59 | 31,038,006 | +1.11(+2.61%) |
Feb 29, 2016 | 42.65 | 42.87 | 42.46 | 42.48 | 38,271,024 | -0.25(-0.59%) |
Feb 26, 2016 | 43.07 | 43.09 | 42.66 | 42.73 | 24,749,506 | -0.11(-0.26%) |
Feb 25, 2016 | 42.58 | 42.85 | 42.38 | 42.85 | 31,771,740 | +0.51(+1.20%) |
Feb 24, 2016 | 41.78 | 42.40 | 41.58 | 42.34 | 33,730,844 | -0.15(-0.35%) |
Feb 23, 2016 | 42.92 | 42.94 | 42.42 | 42.49 | 24,881,368 | -0.71(-1.63%) |
Feb 22, 2016 | 43.03 | 43.23 | 43.01 | 43.19 | 24,260,304 | +0.48(+1.13%) |
Feb 19, 2016 | 42.43 | 42.75 | 42.30 | 42.71 | 33,688,668 | -0.05(-0.11%) |
Feb 18, 2016 | 43.16 | 43.16 | 42.73 | 42.76 | 41,274,240 | -0.22(-0.52%) |
Feb 17, 2016 | 42.61 | 43.04 | 42.58 | 42.98 | 32,311,700 | +0.73(+1.72%) |
Feb 16, 2016 | 42.14 | 42.28 | 41.80 | 42.25 | 39,900,308 | +0.84(+2.03%) |
Feb 12, 2016 | 40.82 | 41.41 | 41.41 | 41.41 | 48,894,820 | +0.71(+1.75%) |
Feb 11, 2016 | 40.74 | 40.91 | 40.35 | 40.70 | 52,706,948 | -0.60(-1.46%) |
Feb 10, 2016 | 41.49 | 41.81 | 41.23 | 41.30 | 40,509,604 | -0.05(-0.11%) |
Feb 09, 2016 | 40.93 | 41.53 | 40.91 | 41.35 | 43,102,980 | -0.48(-1.16%) |
Feb 08, 2016 | 41.93 | 41.95 | 41.44 | 41.83 | 47,748,460 | -0.79(-1.86%) |
Feb 05, 2016 | 43.10 | 43.14 | 42.44 | 42.62 | 39,827,504 | -0.67(-1.54%) |
Feb 04, 2016 | 42.96 | 43.44 | 42.88 | 43.29 | 35,646,396 | +0.06(+0.13%) |
Feb 03, 2016 | 43.11 | 43.24 | 42.31 | 43.23 | 45,873,524 | +0.36(+0.83%) |
Feb 02, 2016 | 43.27 | 43.27 | 42.73 | 42.88 | 37,632,116 | -1.02(-2.33%) |