Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.10 | 43.30 | 41.73 | 41.96 | 9,401,431 | -1.45(-3.35%) |
Apr 28, 2016 | 44.02 | 44.93 | 43.29 | 43.42 | 6,427,113 | -0.91(-2.06%) |
Apr 27, 2016 | 44.03 | 44.57 | 43.34 | 44.33 | 6,469,956 | +0.27(+0.61%) |
Apr 26, 2016 | 44.30 | 44.49 | 43.74 | 44.06 | 5,912,790 | +0.03(+0.06%) |
Apr 25, 2016 | 43.66 | 44.13 | 43.39 | 44.03 | 6,119,463 | +0.38(+0.87%) |
Apr 22, 2016 | 43.11 | 43.74 | 43.11 | 43.65 | 5,574,897 | +0.42(+0.97%) |
Apr 21, 2016 | 42.92 | 43.34 | 42.24 | 43.23 | 7,089,113 | +0.31(+0.71%) |
Apr 20, 2016 | 42.77 | 43.18 | 42.17 | 42.92 | 9,144,627 | +0.08(+0.18%) |
Apr 19, 2016 | 43.50 | 43.77 | 42.56 | 42.85 | 8,637,963 | -0.43(-0.99%) |
Apr 18, 2016 | 42.40 | 43.36 | 41.41 | 43.27 | 7,865,067 | +0.87(+2.05%) |
Apr 15, 2016 | 43.78 | 44.06 | 42.36 | 42.40 | 9,803,229 | -1.48(-3.36%) |
Apr 14, 2016 | 44.66 | 44.76 | 43.70 | 43.88 | 5,809,052 | -0.71(-1.58%) |
Apr 13, 2016 | 43.95 | 44.69 | 43.52 | 44.59 | 6,200,492 | +1.18(+2.71%) |
Apr 12, 2016 | 43.34 | 43.98 | 42.59 | 43.41 | 10,016,699 | +0.11(+0.26%) |
Apr 11, 2016 | 44.47 | 44.69 | 43.26 | 43.30 | 8,586,162 | -1.65(-3.68%) |
Apr 08, 2016 | 44.02 | 45.66 | 43.57 | 44.95 | 10,150,415 | +1.00(+2.27%) |
Apr 07, 2016 | 43.86 | 44.46 | 43.44 | 43.95 | 6,238,656 | -0.01(-0.03%) |
Apr 06, 2016 | 45.18 | 45.37 | 42.95 | 43.97 | 11,368,650 | -1.04(-2.31%) |
Apr 05, 2016 | 44.97 | 45.52 | 44.71 | 45.01 | 5,536,396 | -0.11(-0.24%) |
Apr 04, 2016 | 44.78 | 45.48 | 44.59 | 45.11 | 4,863,067 | +0.27(+0.60%) |
Apr 01, 2016 | 45.33 | 45.39 | 44.56 | 44.84 | 6,231,674 | -0.88(-1.92%) |
Mar 31, 2016 | 45.62 | 46.43 | 44.80 | 45.72 | 8,041,062 | +0.11(+0.25%) |
Mar 30, 2016 | 46.15 | 46.83 | 45.33 | 45.60 | 6,973,622 | -0.93(-1.99%) |
Mar 29, 2016 | 46.41 | 46.72 | 45.88 | 46.53 | 4,986,370 | +0.03(+0.06%) |
Mar 28, 2016 | 46.90 | 47.25 | 46.28 | 46.50 | 4,620,796 | -0.43(-0.91%) |
Mar 24, 2016 | 46.00 | 46.93 | 46.93 | 46.93 | 5,970,032 | +0.67(+1.45%) |
Mar 23, 2016 | 47.11 | 47.56 | 46.12 | 46.26 | 6,023,379 | -0.83(-1.77%) |
Mar 22, 2016 | 46.76 | 47.68 | 46.48 | 47.09 | 5,635,022 | +0.16(+0.33%) |
Mar 21, 2016 | 46.64 | 47.25 | 46.31 | 46.94 | 7,116,997 | +0.49(+1.06%) |
Mar 18, 2016 | 45.51 | 46.80 | 45.00 | 46.45 | 13,642,014 | +0.70(+1.53%) |
Mar 17, 2016 | 46.83 | 47.04 | 45.43 | 45.75 | 9,037,770 | -1.25(-2.67%) |
Mar 16, 2016 | 46.19 | 47.24 | 46.14 | 47.00 | 7,000,842 | +0.71(+1.54%) |
Mar 15, 2016 | 45.41 | 46.30 | 45.08 | 46.29 | 6,521,178 | +0.39(+0.85%) |
Mar 14, 2016 | 46.39 | 46.76 | 45.38 | 45.90 | 5,941,004 | -0.70(-1.50%) |
Mar 11, 2016 | 45.86 | 46.62 | 45.19 | 46.60 | 6,982,054 | +0.85(+1.85%) |
Mar 10, 2016 | 46.24 | 46.24 | 44.92 | 45.75 | 7,576,043 | -0.44(-0.96%) |
Mar 09, 2016 | 45.35 | 46.94 | 44.93 | 46.19 | 8,581,662 | +1.76(+3.96%) |
Mar 08, 2016 | 44.75 | 45.53 | 44.39 | 44.43 | 7,311,672 | -0.66(-1.45%) |
Mar 07, 2016 | 45.01 | 45.42 | 44.68 | 45.08 | 7,291,697 | -0.46(-1.00%) |
Mar 04, 2016 | 45.98 | 46.09 | 44.29 | 45.54 | 9,862,517 | +0.04(+0.08%) |
Mar 03, 2016 | 44.90 | 45.74 | 44.77 | 45.50 | 8,753,456 | +1.25(+2.84%) |
Mar 02, 2016 | 43.89 | 44.90 | 43.31 | 44.25 | 7,563,940 | +0.35(+0.80%) |
Mar 01, 2016 | 42.89 | 43.91 | 42.17 | 43.90 | 6,322,843 | +1.08(+2.51%) |
Feb 29, 2016 | 42.93 | 43.32 | 42.48 | 42.82 | 7,480,953 | +0.30(+0.70%) |
Feb 26, 2016 | 43.72 | 44.10 | 42.45 | 42.53 | 7,540,133 | -0.73(-1.70%) |
Feb 25, 2016 | 43.39 | 43.64 | 42.18 | 43.26 | 7,439,760 | +0.06(+0.13%) |
Feb 24, 2016 | 40.57 | 43.27 | 40.27 | 43.20 | 11,929,594 | +2.22(+5.43%) |
Feb 23, 2016 | 42.34 | 42.34 | 40.88 | 40.98 | 8,015,291 | -0.85(-2.03%) |
Feb 22, 2016 | 40.81 | 42.03 | 40.64 | 41.83 | 7,047,961 | +1.16(+2.86%) |
Feb 19, 2016 | 39.23 | 40.69 | 39.17 | 40.66 | 7,758,416 | +1.06(+2.68%) |
Feb 18, 2016 | 41.61 | 41.66 | 39.22 | 39.60 | 9,557,180 | -1.58(-3.83%) |
Feb 17, 2016 | 41.24 | 41.79 | 40.62 | 41.18 | 8,376,365 | +0.30(+0.73%) |
Feb 16, 2016 | 42.02 | 42.05 | 40.13 | 40.88 | 9,806,428 | -0.29(-0.69%) |
Feb 12, 2016 | 40.59 | 41.16 | 41.16 | 41.16 | 9,416,894 | +1.55(+3.92%) |
Feb 11, 2016 | 38.37 | 39.93 | 38.06 | 39.61 | 11,469,219 | +0.49(+1.26%) |
Feb 10, 2016 | 38.87 | 39.75 | 37.78 | 39.12 | 9,575,159 | +0.04(+0.11%) |
Feb 09, 2016 | 38.75 | 40.12 | 38.41 | 39.08 | 9,294,128 | +0.00(+0.00%) |
Feb 08, 2016 | 40.21 | 40.21 | 37.46 | 39.08 | 16,127,519 | -1.64(-4.03%) |
Feb 05, 2016 | 43.48 | 44.03 | 40.58 | 40.71 | 12,873,054 | -2.90(-6.65%) |
Feb 04, 2016 | 43.22 | 44.35 | 42.49 | 43.62 | 14,288,120 | +0.60(+1.39%) |
Feb 03, 2016 | 46.19 | 46.43 | 41.93 | 43.02 | 17,992,536 | -3.06(-6.65%) |
Feb 02, 2016 | 47.55 | 47.65 | 45.83 | 46.08 | 9,746,212 | -2.41(-4.98%) |