Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.96 | 46.49 | 45.48 | 45.79 | 2,802,865 | -0.24(-0.51%) |
Apr 28, 2016 | 46.26 | 46.71 | 45.88 | 46.02 | 2,171,672 | -0.49(-1.06%) |
Apr 27, 2016 | 46.49 | 46.78 | 46.22 | 46.52 | 2,518,096 | +0.03(+0.07%) |
Apr 26, 2016 | 46.59 | 46.77 | 46.13 | 46.48 | 2,228,729 | -0.06(-0.13%) |
Apr 25, 2016 | 47.10 | 47.49 | 46.33 | 46.55 | 1,622,617 | -0.39(-0.83%) |
Apr 22, 2016 | 46.50 | 47.32 | 46.50 | 46.94 | 1,786,603 | +0.47(+1.00%) |
Apr 21, 2016 | 46.36 | 47.27 | 45.30 | 46.47 | 2,985,918 | -0.78(-1.65%) |
Apr 20, 2016 | 47.40 | 47.58 | 46.78 | 47.25 | 1,649,303 | -0.12(-0.25%) |
Apr 19, 2016 | 46.82 | 47.64 | 46.54 | 47.37 | 2,017,042 | +0.91(+1.95%) |
Apr 18, 2016 | 45.53 | 46.59 | 45.41 | 46.46 | 1,242,075 | +0.48(+1.05%) |
Apr 15, 2016 | 45.97 | 46.15 | 45.79 | 45.98 | 1,394,544 | -0.06(-0.12%) |
Apr 14, 2016 | 46.36 | 46.63 | 45.88 | 46.04 | 1,624,851 | -0.04(-0.09%) |
Apr 13, 2016 | 45.72 | 46.16 | 45.51 | 46.08 | 1,963,812 | +0.59(+1.29%) |
Apr 12, 2016 | 44.66 | 46.02 | 44.53 | 45.49 | 2,475,629 | +1.07(+2.42%) |
Apr 11, 2016 | 44.02 | 44.81 | 43.98 | 44.42 | 1,534,859 | +0.58(+1.32%) |
Apr 08, 2016 | 44.28 | 45.00 | 43.74 | 43.84 | 1,289,792 | +0.13(+0.30%) |
Apr 07, 2016 | 43.65 | 44.08 | 43.45 | 43.71 | 2,059,735 | -0.22(-0.51%) |
Apr 06, 2016 | 43.40 | 43.99 | 42.96 | 43.93 | 1,560,880 | +0.51(+1.17%) |
Apr 05, 2016 | 43.43 | 43.61 | 42.98 | 43.42 | 2,086,401 | -0.44(-1.00%) |
Apr 04, 2016 | 44.64 | 44.85 | 43.79 | 43.86 | 2,201,009 | -0.84(-1.87%) |
Apr 01, 2016 | 44.39 | 44.78 | 43.58 | 44.70 | 1,620,282 | -0.13(-0.30%) |
Mar 31, 2016 | 44.91 | 45.03 | 44.41 | 44.83 | 1,480,152 | +0.00(+0.00%) |
Mar 30, 2016 | 45.47 | 45.65 | 44.65 | 44.83 | 1,472,377 | -0.22(-0.48%) |
Mar 29, 2016 | 44.43 | 45.06 | 44.28 | 45.05 | 1,502,351 | +0.28(+0.62%) |
Mar 28, 2016 | 45.05 | 45.18 | 44.50 | 44.77 | 882,264 | -0.26(-0.57%) |
Mar 24, 2016 | 44.86 | 45.03 | 45.03 | 45.03 | 1,276,222 | -0.09(-0.20%) |
Mar 23, 2016 | 46.00 | 46.13 | 45.03 | 45.12 | 1,416,451 | -1.09(-2.35%) |
Mar 22, 2016 | 45.74 | 46.36 | 45.65 | 46.20 | 2,065,238 | +0.10(+0.23%) |
Mar 21, 2016 | 45.45 | 46.15 | 45.28 | 46.10 | 1,465,333 | +0.09(+0.20%) |
Mar 18, 2016 | 45.78 | 46.41 | 45.66 | 46.01 | 2,467,855 | +0.30(+0.66%) |
Mar 17, 2016 | 44.47 | 46.30 | 44.47 | 45.71 | 4,569,156 | +1.30(+2.93%) |
Mar 16, 2016 | 42.85 | 44.48 | 42.80 | 44.41 | 2,541,343 | +1.55(+3.63%) |
Mar 15, 2016 | 41.12 | 42.95 | 41.05 | 42.85 | 3,450,332 | -0.59(-1.36%) |
Mar 14, 2016 | 43.49 | 43.88 | 43.21 | 43.44 | 1,401,554 | -0.31(-0.70%) |
Mar 11, 2016 | 43.08 | 43.88 | 42.90 | 43.75 | 2,136,130 | +1.23(+2.90%) |
Mar 10, 2016 | 43.24 | 43.26 | 42.07 | 42.52 | 2,451,633 | -0.77(-1.77%) |
Mar 09, 2016 | 44.01 | 44.16 | 42.75 | 43.28 | 2,692,350 | -0.70(-1.60%) |
Mar 08, 2016 | 44.89 | 45.03 | 43.95 | 43.99 | 2,619,579 | -1.46(-3.22%) |
Mar 07, 2016 | 43.87 | 45.56 | 43.87 | 45.45 | 2,534,263 | +1.41(+3.20%) |
Mar 04, 2016 | 43.72 | 44.49 | 43.33 | 44.04 | 1,621,549 | +0.52(+1.20%) |
Mar 03, 2016 | 43.66 | 43.97 | 43.34 | 43.52 | 2,182,668 | -0.08(-0.18%) |
Mar 02, 2016 | 42.96 | 43.78 | 42.95 | 43.60 | 3,709,053 | +0.20(+0.47%) |
Mar 01, 2016 | 42.85 | 43.40 | 42.34 | 43.40 | 1,592,964 | +1.04(+2.45%) |
Feb 29, 2016 | 42.70 | 43.02 | 42.32 | 42.36 | 1,676,307 | -0.23(-0.54%) |
Feb 26, 2016 | 42.69 | 42.92 | 42.40 | 42.59 | 1,361,759 | +0.40(+0.94%) |
Feb 25, 2016 | 41.65 | 42.27 | 41.26 | 42.19 | 2,023,490 | +0.82(+1.99%) |
Feb 24, 2016 | 41.06 | 41.55 | 40.24 | 41.37 | 2,523,317 | -0.42(-0.99%) |
Feb 23, 2016 | 42.45 | 42.77 | 41.69 | 41.78 | 1,648,490 | -0.74(-1.74%) |
Feb 22, 2016 | 42.54 | 42.95 | 42.32 | 42.52 | 3,636,060 | +0.57(+1.37%) |
Feb 19, 2016 | 42.54 | 42.57 | 41.67 | 41.95 | 3,161,640 | -0.71(-1.67%) |
Feb 18, 2016 | 42.58 | 43.10 | 42.27 | 42.66 | 2,117,323 | +0.00(+0.00%) |
Feb 17, 2016 | 42.16 | 43.12 | 41.94 | 42.66 | 2,270,627 | +0.94(+2.26%) |
Feb 16, 2016 | 41.41 | 41.73 | 40.66 | 41.72 | 2,248,979 | +0.76(+1.86%) |
Feb 12, 2016 | 40.12 | 40.96 | 40.96 | 40.96 | 2,307,788 | +1.34(+3.39%) |
Feb 11, 2016 | 38.70 | 39.73 | 38.27 | 39.62 | 3,246,253 | +0.17(+0.42%) |
Feb 10, 2016 | 40.32 | 40.84 | 39.37 | 39.45 | 2,711,940 | -0.77(-1.93%) |
Feb 09, 2016 | 40.75 | 41.17 | 39.76 | 40.23 | 3,438,560 | -1.07(-2.58%) |
Feb 08, 2016 | 40.93 | 41.42 | 40.62 | 41.29 | 1,814,979 | -0.19(-0.45%) |
Feb 05, 2016 | 41.15 | 41.78 | 40.88 | 41.48 | 2,162,669 | +0.19(+0.45%) |
Feb 04, 2016 | 40.31 | 42.41 | 40.30 | 41.29 | 2,906,615 | +0.99(+2.46%) |
Feb 03, 2016 | 39.76 | 40.52 | 38.60 | 40.30 | 3,633,721 | +0.98(+2.50%) |
Feb 02, 2016 | 39.55 | 39.71 | 39.02 | 39.32 | 4,553,391 | -0.69(-1.73%) |