Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.12 | 43.32 | 41.74 | 41.98 | 9,398,280 | -1.45(-3.35%) |
Apr 28, 2016 | 44.04 | 44.94 | 43.30 | 43.43 | 6,424,959 | -0.91(-2.06%) |
Apr 27, 2016 | 44.04 | 44.59 | 43.35 | 44.34 | 6,467,788 | +0.27(+0.61%) |
Apr 26, 2016 | 44.31 | 44.51 | 43.76 | 44.07 | 5,910,809 | +0.03(+0.06%) |
Apr 25, 2016 | 43.67 | 44.14 | 43.41 | 44.04 | 6,117,412 | +0.38(+0.87%) |
Apr 22, 2016 | 43.12 | 43.75 | 43.12 | 43.67 | 5,573,029 | +0.42(+0.97%) |
Apr 21, 2016 | 42.94 | 43.35 | 42.25 | 43.25 | 7,086,737 | +0.31(+0.71%) |
Apr 20, 2016 | 42.78 | 43.20 | 42.18 | 42.94 | 9,141,563 | +0.08(+0.18%) |
Apr 19, 2016 | 43.52 | 43.78 | 42.58 | 42.86 | 8,635,068 | -0.43(-0.99%) |
Apr 18, 2016 | 42.42 | 43.37 | 41.43 | 43.29 | 7,862,431 | +0.87(+2.05%) |
Apr 15, 2016 | 43.79 | 44.08 | 42.38 | 42.42 | 9,799,944 | -1.48(-3.36%) |
Apr 14, 2016 | 44.67 | 44.78 | 43.72 | 43.89 | 5,807,105 | -0.71(-1.58%) |
Apr 13, 2016 | 43.97 | 44.70 | 43.53 | 44.60 | 6,198,414 | +1.18(+2.71%) |
Apr 12, 2016 | 43.35 | 43.99 | 42.60 | 43.42 | 10,013,342 | +0.11(+0.26%) |
Apr 11, 2016 | 44.49 | 44.70 | 43.27 | 43.31 | 8,583,285 | -1.65(-3.68%) |
Apr 08, 2016 | 44.03 | 45.68 | 43.58 | 44.96 | 10,147,013 | +1.00(+2.27%) |
Apr 07, 2016 | 43.87 | 44.47 | 43.45 | 43.97 | 6,236,565 | -0.01(-0.03%) |
Apr 06, 2016 | 45.19 | 45.38 | 42.97 | 43.98 | 11,364,840 | -1.04(-2.31%) |
Apr 05, 2016 | 44.99 | 45.53 | 44.73 | 45.02 | 5,534,541 | -0.11(-0.24%) |
Apr 04, 2016 | 44.79 | 45.50 | 44.60 | 45.13 | 4,861,437 | +0.27(+0.60%) |
Apr 01, 2016 | 45.34 | 45.41 | 44.57 | 44.86 | 6,229,585 | -0.88(-1.92%) |
Mar 31, 2016 | 45.63 | 46.45 | 44.81 | 45.73 | 8,038,367 | +0.11(+0.25%) |
Mar 30, 2016 | 46.16 | 46.85 | 45.34 | 45.62 | 6,971,285 | -0.93(-1.99%) |
Mar 29, 2016 | 46.43 | 46.74 | 45.90 | 46.55 | 4,984,699 | +0.03(+0.06%) |
Mar 28, 2016 | 46.92 | 47.27 | 46.29 | 46.52 | 4,619,247 | -0.43(-0.91%) |
Mar 24, 2016 | 46.02 | 46.95 | 46.95 | 46.95 | 5,968,032 | +0.67(+1.45%) |
Mar 23, 2016 | 47.12 | 47.57 | 46.14 | 46.28 | 6,021,360 | -0.83(-1.77%) |
Mar 22, 2016 | 46.77 | 47.69 | 46.50 | 47.11 | 5,633,134 | +0.16(+0.33%) |
Mar 21, 2016 | 46.65 | 47.27 | 46.33 | 46.95 | 7,114,612 | +0.49(+1.06%) |
Mar 18, 2016 | 45.53 | 46.82 | 45.01 | 46.46 | 13,637,443 | +0.70(+1.53%) |
Mar 17, 2016 | 46.85 | 47.06 | 45.44 | 45.76 | 9,034,741 | -1.26(-2.67%) |
Mar 16, 2016 | 46.20 | 47.26 | 46.15 | 47.02 | 6,998,496 | +0.71(+1.54%) |
Mar 15, 2016 | 45.43 | 46.32 | 45.09 | 46.30 | 6,518,993 | +0.39(+0.85%) |
Mar 14, 2016 | 46.40 | 46.77 | 45.39 | 45.91 | 5,939,013 | -0.70(-1.50%) |
Mar 11, 2016 | 45.88 | 46.63 | 45.21 | 46.61 | 6,979,714 | +0.85(+1.85%) |
Mar 10, 2016 | 46.25 | 46.25 | 44.93 | 45.76 | 7,573,504 | -0.44(-0.96%) |
Mar 09, 2016 | 45.37 | 46.95 | 44.94 | 46.20 | 8,578,786 | +1.76(+3.96%) |
Mar 08, 2016 | 44.76 | 45.55 | 44.40 | 44.44 | 7,309,222 | -0.66(-1.45%) |
Mar 07, 2016 | 45.03 | 45.43 | 44.69 | 45.10 | 7,289,254 | -0.46(-1.00%) |
Mar 04, 2016 | 45.99 | 46.10 | 44.31 | 45.56 | 9,859,212 | +0.04(+0.08%) |
Mar 03, 2016 | 44.91 | 45.76 | 44.79 | 45.52 | 8,750,523 | +1.26(+2.84%) |
Mar 02, 2016 | 43.91 | 44.91 | 43.32 | 44.27 | 7,561,405 | +0.35(+0.80%) |
Mar 01, 2016 | 42.90 | 43.92 | 42.18 | 43.92 | 6,320,724 | +1.08(+2.51%) |
Feb 29, 2016 | 42.95 | 43.34 | 42.50 | 42.84 | 7,478,446 | +0.30(+0.70%) |
Feb 26, 2016 | 43.73 | 44.12 | 42.46 | 42.54 | 7,537,606 | -0.73(-1.70%) |
Feb 25, 2016 | 43.41 | 43.65 | 42.19 | 43.27 | 7,437,267 | +0.06(+0.13%) |
Feb 24, 2016 | 40.58 | 43.29 | 40.29 | 43.22 | 11,925,596 | +2.22(+5.43%) |
Feb 23, 2016 | 42.35 | 42.35 | 40.89 | 40.99 | 8,012,605 | -0.85(-2.03%) |
Feb 22, 2016 | 40.83 | 42.05 | 40.65 | 41.84 | 7,045,599 | +1.16(+2.86%) |
Feb 19, 2016 | 39.24 | 40.70 | 39.18 | 40.68 | 7,755,816 | +1.06(+2.68%) |
Feb 18, 2016 | 41.62 | 41.68 | 39.23 | 39.62 | 9,553,977 | -1.58(-3.83%) |
Feb 17, 2016 | 41.25 | 41.81 | 40.63 | 41.19 | 8,373,558 | +0.30(+0.73%) |
Feb 16, 2016 | 42.03 | 42.07 | 40.14 | 40.89 | 9,803,141 | -0.29(-0.69%) |
Feb 12, 2016 | 40.61 | 41.18 | 41.18 | 41.18 | 9,413,738 | +1.55(+3.92%) |
Feb 11, 2016 | 38.38 | 39.94 | 38.07 | 39.62 | 11,465,376 | +0.49(+1.26%) |
Feb 10, 2016 | 38.88 | 39.77 | 37.79 | 39.13 | 9,571,950 | +0.04(+0.11%) |
Feb 09, 2016 | 38.77 | 40.13 | 38.43 | 39.09 | 9,291,013 | +0.00(+0.00%) |
Feb 08, 2016 | 40.22 | 40.22 | 37.47 | 39.09 | 16,122,114 | -1.64(-4.03%) |
Feb 05, 2016 | 43.49 | 44.04 | 40.59 | 40.73 | 12,868,740 | -2.90(-6.65%) |
Feb 04, 2016 | 43.23 | 44.36 | 42.51 | 43.63 | 14,283,330 | +0.60(+1.39%) |
Feb 03, 2016 | 46.21 | 46.45 | 41.94 | 43.03 | 17,986,504 | -3.06(-6.65%) |
Feb 02, 2016 | 47.56 | 47.66 | 45.85 | 46.09 | 9,742,945 | -2.41(-4.98%) |