Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.09 | 46.62 | 45.61 | 45.92 | 2,794,995 | -0.24(-0.51%) |
Apr 28, 2016 | 46.39 | 46.84 | 46.01 | 46.15 | 2,165,574 | -0.50(-1.06%) |
Apr 27, 2016 | 46.62 | 46.91 | 46.35 | 46.65 | 2,511,025 | +0.03(+0.07%) |
Apr 26, 2016 | 46.72 | 46.90 | 46.26 | 46.61 | 2,222,471 | -0.06(-0.13%) |
Apr 25, 2016 | 47.23 | 47.62 | 46.46 | 46.68 | 1,618,060 | -0.39(-0.83%) |
Apr 22, 2016 | 46.63 | 47.45 | 46.63 | 47.07 | 1,781,586 | +0.47(+1.00%) |
Apr 21, 2016 | 46.49 | 47.40 | 45.43 | 46.60 | 2,977,534 | -0.78(-1.65%) |
Apr 20, 2016 | 47.54 | 47.71 | 46.91 | 47.38 | 1,644,672 | -0.12(-0.25%) |
Apr 19, 2016 | 46.96 | 47.77 | 46.67 | 47.50 | 2,011,378 | +0.91(+1.95%) |
Apr 18, 2016 | 45.66 | 46.73 | 45.53 | 46.59 | 1,238,587 | +0.48(+1.05%) |
Apr 15, 2016 | 46.10 | 46.28 | 45.92 | 46.11 | 1,390,628 | -0.06(-0.12%) |
Apr 14, 2016 | 46.50 | 46.76 | 46.01 | 46.17 | 1,620,288 | -0.04(-0.09%) |
Apr 13, 2016 | 45.85 | 46.29 | 45.64 | 46.21 | 1,958,297 | +0.59(+1.29%) |
Apr 12, 2016 | 44.78 | 46.15 | 44.66 | 45.62 | 2,468,678 | +1.08(+2.42%) |
Apr 11, 2016 | 44.15 | 44.94 | 44.11 | 44.55 | 1,530,550 | +0.58(+1.32%) |
Apr 08, 2016 | 44.41 | 45.13 | 43.86 | 43.97 | 1,286,170 | +0.13(+0.30%) |
Apr 07, 2016 | 43.77 | 44.20 | 43.57 | 43.83 | 2,053,951 | -0.22(-0.51%) |
Apr 06, 2016 | 43.53 | 44.11 | 43.08 | 44.06 | 1,556,498 | +0.51(+1.17%) |
Apr 05, 2016 | 43.55 | 43.73 | 43.10 | 43.55 | 2,080,543 | -0.44(-1.00%) |
Apr 04, 2016 | 44.77 | 44.98 | 43.91 | 43.99 | 2,194,829 | -0.84(-1.87%) |
Apr 01, 2016 | 44.51 | 44.91 | 43.71 | 44.83 | 1,615,732 | -0.13(-0.30%) |
Mar 31, 2016 | 45.03 | 45.16 | 44.54 | 44.96 | 1,475,995 | +0.00(+0.00%) |
Mar 30, 2016 | 45.60 | 45.78 | 44.78 | 44.96 | 1,468,243 | -0.22(-0.48%) |
Mar 29, 2016 | 44.55 | 45.19 | 44.41 | 45.17 | 1,498,133 | +0.28(+0.62%) |
Mar 28, 2016 | 45.17 | 45.31 | 44.63 | 44.90 | 879,787 | -0.26(-0.57%) |
Mar 24, 2016 | 44.99 | 45.15 | 45.15 | 45.15 | 1,272,638 | -0.09(-0.20%) |
Mar 23, 2016 | 46.12 | 46.26 | 45.16 | 45.24 | 1,412,474 | -1.09(-2.35%) |
Mar 22, 2016 | 45.87 | 46.49 | 45.78 | 46.33 | 2,059,439 | +0.10(+0.23%) |
Mar 21, 2016 | 45.58 | 46.28 | 45.41 | 46.23 | 1,461,219 | +0.09(+0.20%) |
Mar 18, 2016 | 45.91 | 46.54 | 45.79 | 46.14 | 2,460,925 | +0.30(+0.66%) |
Mar 17, 2016 | 44.59 | 46.43 | 44.59 | 45.84 | 4,556,326 | +1.31(+2.93%) |
Mar 16, 2016 | 42.97 | 44.60 | 42.92 | 44.53 | 2,534,207 | +1.56(+3.63%) |
Mar 15, 2016 | 41.23 | 43.07 | 41.17 | 42.97 | 3,440,643 | -0.59(-1.36%) |
Mar 14, 2016 | 43.61 | 44.00 | 43.34 | 43.57 | 1,397,618 | -0.31(-0.70%) |
Mar 11, 2016 | 43.20 | 44.01 | 43.02 | 43.87 | 2,130,132 | +1.24(+2.90%) |
Mar 10, 2016 | 43.36 | 43.39 | 42.19 | 42.64 | 2,444,749 | -0.77(-1.77%) |
Mar 09, 2016 | 44.13 | 44.29 | 42.88 | 43.41 | 2,684,790 | -0.71(-1.60%) |
Mar 08, 2016 | 45.02 | 45.16 | 44.07 | 44.11 | 2,612,224 | -1.47(-3.22%) |
Mar 07, 2016 | 43.99 | 45.68 | 43.99 | 45.58 | 2,527,147 | +1.41(+3.20%) |
Mar 04, 2016 | 43.84 | 44.62 | 43.46 | 44.17 | 1,616,996 | +0.52(+1.20%) |
Mar 03, 2016 | 43.78 | 44.09 | 43.46 | 43.64 | 2,176,539 | -0.08(-0.18%) |
Mar 02, 2016 | 43.08 | 43.90 | 43.07 | 43.72 | 3,698,638 | +0.20(+0.47%) |
Mar 01, 2016 | 42.97 | 43.52 | 42.46 | 43.52 | 1,588,491 | +1.04(+2.45%) |
Feb 29, 2016 | 42.82 | 43.14 | 42.44 | 42.48 | 1,671,600 | -0.23(-0.54%) |
Feb 26, 2016 | 42.81 | 43.04 | 42.52 | 42.71 | 1,357,935 | +0.40(+0.94%) |
Feb 25, 2016 | 41.77 | 42.39 | 41.38 | 42.31 | 2,017,808 | +0.82(+1.99%) |
Feb 24, 2016 | 41.18 | 41.67 | 40.35 | 41.48 | 2,516,232 | -0.42(-0.99%) |
Feb 23, 2016 | 42.57 | 42.89 | 41.81 | 41.90 | 1,643,862 | -0.74(-1.74%) |
Feb 22, 2016 | 42.66 | 43.07 | 42.44 | 42.64 | 3,625,850 | +0.58(+1.37%) |
Feb 19, 2016 | 42.66 | 42.69 | 41.78 | 42.07 | 3,152,762 | -0.71(-1.67%) |
Feb 18, 2016 | 42.70 | 43.22 | 42.39 | 42.78 | 2,111,378 | +0.00(+0.00%) |
Feb 17, 2016 | 42.28 | 43.24 | 42.06 | 42.78 | 2,264,251 | +0.94(+2.26%) |
Feb 16, 2016 | 41.53 | 41.85 | 40.78 | 41.84 | 2,242,665 | +0.76(+1.86%) |
Feb 12, 2016 | 40.23 | 41.08 | 41.08 | 41.08 | 2,301,308 | +1.35(+3.39%) |
Feb 11, 2016 | 38.81 | 39.85 | 38.38 | 39.73 | 3,237,138 | +0.17(+0.42%) |
Feb 10, 2016 | 40.43 | 40.96 | 39.48 | 39.56 | 2,704,326 | -0.78(-1.93%) |
Feb 09, 2016 | 40.87 | 41.29 | 39.87 | 40.34 | 3,428,905 | -1.07(-2.58%) |
Feb 08, 2016 | 41.05 | 41.53 | 40.73 | 41.41 | 1,809,883 | -0.19(-0.45%) |
Feb 05, 2016 | 41.26 | 41.90 | 41.00 | 41.60 | 2,156,597 | +0.19(+0.45%) |
Feb 04, 2016 | 40.42 | 42.53 | 40.41 | 41.41 | 2,898,454 | +0.99(+2.46%) |
Feb 03, 2016 | 39.87 | 40.64 | 38.71 | 40.42 | 3,623,517 | +0.99(+2.50%) |
Feb 02, 2016 | 39.66 | 39.82 | 39.13 | 39.43 | 4,540,606 | -0.69(-1.73%) |