Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.91 | 44.95 | 43.27 | 43.61 | 5,830,184 | -1.46(-3.24%) |
Apr 28, 2016 | 45.09 | 45.97 | 44.92 | 45.07 | 2,282,379 | -0.02(-0.04%) |
Apr 27, 2016 | 45.08 | 45.36 | 44.10 | 45.09 | 3,474,026 | -0.33(-0.73%) |
Apr 26, 2016 | 46.07 | 46.45 | 45.09 | 45.42 | 3,724,235 | -0.60(-1.30%) |
Apr 25, 2016 | 47.00 | 47.24 | 45.90 | 46.02 | 3,677,280 | -1.10(-2.33%) |
Apr 22, 2016 | 47.51 | 47.61 | 45.85 | 47.12 | 3,495,210 | -0.09(-0.19%) |
Apr 21, 2016 | 48.51 | 48.92 | 47.12 | 47.21 | 3,457,007 | -1.18(-2.44%) |
Apr 20, 2016 | 47.85 | 48.63 | 47.44 | 48.39 | 3,192,638 | +0.62(+1.30%) |
Apr 19, 2016 | 48.79 | 48.97 | 47.41 | 47.77 | 3,339,705 | -0.85(-1.75%) |
Apr 18, 2016 | 47.83 | 48.79 | 47.54 | 48.62 | 2,239,518 | +0.56(+1.17%) |
Apr 15, 2016 | 48.72 | 48.76 | 47.95 | 48.06 | 2,597,895 | -0.66(-1.35%) |
Apr 14, 2016 | 48.75 | 49.33 | 48.43 | 48.72 | 3,784,829 | +0.01(+0.02%) |
Apr 13, 2016 | 47.80 | 48.90 | 47.80 | 48.71 | 6,999,495 | +1.84(+3.93%) |
Apr 12, 2016 | 45.95 | 47.14 | 45.95 | 46.87 | 5,702,074 | +1.19(+2.61%) |
Apr 11, 2016 | 44.83 | 46.67 | 44.68 | 45.68 | 5,313,747 | +1.25(+2.81%) |
Apr 08, 2016 | 43.80 | 45.18 | 43.55 | 44.43 | 4,504,493 | +1.07(+2.47%) |
Apr 07, 2016 | 43.50 | 43.69 | 42.70 | 43.36 | 2,897,445 | -0.36(-0.82%) |
Apr 06, 2016 | 43.85 | 44.45 | 43.34 | 43.72 | 3,646,821 | +0.01(+0.02%) |
Apr 05, 2016 | 44.10 | 44.20 | 42.77 | 43.71 | 3,665,857 | -0.68(-1.53%) |
Apr 04, 2016 | 44.60 | 45.10 | 43.85 | 44.39 | 2,614,965 | -0.45(-1.00%) |
Apr 01, 2016 | 43.97 | 45.05 | 43.84 | 44.84 | 2,448,318 | +0.58(+1.31%) |
Mar 31, 2016 | 45.05 | 45.05 | 44.16 | 44.26 | 4,732,498 | -0.76(-1.69%) |
Mar 30, 2016 | 45.00 | 45.58 | 44.66 | 45.02 | 4,373,984 | +0.51(+1.15%) |
Mar 29, 2016 | 43.31 | 44.76 | 42.88 | 44.51 | 3,700,072 | +1.16(+2.68%) |
Mar 28, 2016 | 44.09 | 44.15 | 43.30 | 43.35 | 2,924,477 | -0.81(-1.83%) |
Mar 24, 2016 | 44.25 | 44.16 | 44.16 | 44.16 | 2,738,300 | -0.21(-0.47%) |
Mar 23, 2016 | 44.87 | 45.15 | 43.88 | 44.37 | 3,851,251 | -0.50(-1.11%) |
Mar 22, 2016 | 44.23 | 45.20 | 43.80 | 44.87 | 6,839,096 | -0.29(-0.64%) |
Mar 21, 2016 | 42.84 | 45.30 | 42.84 | 45.16 | 6,605,774 | +1.64(+3.77%) |
Mar 18, 2016 | 42.51 | 44.36 | 42.50 | 43.52 | 8,448,126 | +1.21(+2.86%) |
Mar 17, 2016 | 40.70 | 42.87 | 39.52 | 42.31 | 15,339,987 | -0.30(-0.70%) |
Mar 16, 2016 | 40.76 | 42.79 | 40.44 | 42.61 | 7,307,594 | +1.85(+4.54%) |
Mar 15, 2016 | 41.24 | 41.42 | 39.96 | 40.76 | 4,923,800 | -0.46(-1.12%) |
Mar 14, 2016 | 41.00 | 41.95 | 40.81 | 41.22 | 5,951,166 | +0.77(+1.90%) |
Mar 11, 2016 | 39.02 | 40.55 | 39.01 | 40.45 | 4,148,173 | +1.46(+3.74%) |
Mar 10, 2016 | 39.59 | 39.79 | 38.56 | 38.99 | 3,874,450 | -0.36(-0.91%) |
Mar 09, 2016 | 39.06 | 39.42 | 38.83 | 39.35 | 4,388,923 | +0.46(+1.18%) |
Mar 08, 2016 | 38.97 | 39.34 | 38.65 | 38.89 | 2,092,923 | -0.47(-1.19%) |
Mar 07, 2016 | 39.78 | 40.22 | 39.09 | 39.36 | 3,285,162 | -0.66(-1.65%) |
Mar 04, 2016 | 39.84 | 40.45 | 39.40 | 40.02 | 4,178,864 | +0.78(+1.99%) |
Mar 03, 2016 | 40.50 | 40.98 | 38.40 | 39.24 | 9,082,668 | -1.26(-3.11%) |
Mar 02, 2016 | 42.25 | 42.43 | 40.02 | 40.50 | 7,842,754 | -1.40(-3.34%) |
Mar 01, 2016 | 41.50 | 42.46 | 41.20 | 41.90 | 4,975,481 | +0.98(+2.39%) |
Feb 29, 2016 | 41.04 | 42.33 | 40.85 | 40.92 | 4,878,397 | -0.87(-2.08%) |
Feb 26, 2016 | 42.01 | 42.85 | 41.39 | 41.79 | 4,202,792 | +0.57(+1.38%) |
Feb 25, 2016 | 40.64 | 41.35 | 39.80 | 41.22 | 3,383,986 | -0.31(-0.75%) |
Feb 24, 2016 | 40.44 | 41.74 | 39.70 | 41.53 | 4,559,217 | +0.24(+0.58%) |
Feb 23, 2016 | 42.16 | 42.50 | 41.05 | 41.29 | 3,989,532 | -1.03(-2.43%) |
Feb 22, 2016 | 42.40 | 42.45 | 41.06 | 42.32 | 3,526,879 | +0.63(+1.51%) |
Feb 19, 2016 | 41.00 | 41.75 | 40.29 | 41.69 | 3,996,373 | +0.91(+2.23%) |
Feb 18, 2016 | 42.00 | 42.00 | 40.36 | 40.78 | 3,253,378 | -0.61(-1.47%) |
Feb 17, 2016 | 41.07 | 42.25 | 40.61 | 41.39 | 6,244,498 | +1.06(+2.63%) |
Feb 16, 2016 | 38.54 | 40.35 | 38.18 | 40.33 | 8,505,519 | +3.20(+8.62%) |
Feb 12, 2016 | 37.20 | 37.13 | 37.13 | 37.13 | 3,375,400 | +0.80(+2.20%) |
Feb 11, 2016 | 36.49 | 37.17 | 35.50 | 36.33 | 5,154,295 | -0.55(-1.49%) |
Feb 10, 2016 | 37.06 | 38.03 | 36.45 | 36.88 | 2,809,242 | +0.31(+0.85%) |
Feb 09, 2016 | 36.34 | 38.21 | 35.62 | 36.57 | 5,366,492 | -0.50(-1.35%) |
Feb 08, 2016 | 38.36 | 38.60 | 36.20 | 37.07 | 5,939,021 | -2.06(-5.26%) |
Feb 05, 2016 | 40.91 | 41.09 | 38.17 | 39.13 | 6,339,003 | -1.98(-4.82%) |
Feb 04, 2016 | 40.07 | 41.18 | 39.64 | 41.11 | 4,032,039 | +1.21(+3.03%) |
Feb 03, 2016 | 40.49 | 40.91 | 38.34 | 39.90 | 6,267,335 | -0.46(-1.14%) |
Feb 02, 2016 | 41.76 | 41.92 | 39.97 | 40.36 | 5,511,949 | -1.61(-3.84%) |