Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.84 | 53.84 | 52.64 | 52.95 | 2,613,551 | -0.98(-1.82%) |
Apr 28, 2016 | 54.85 | 55.35 | 53.78 | 53.93 | 1,151,775 | -1.20(-2.18%) |
Apr 27, 2016 | 55.40 | 55.99 | 54.79 | 55.13 | 2,357,019 | -0.34(-0.61%) |
Apr 26, 2016 | 53.38 | 55.87 | 53.07 | 55.47 | 2,532,214 | +2.48(+4.68%) |
Apr 25, 2016 | 53.20 | 53.29 | 52.58 | 52.99 | 1,344,032 | -0.23(-0.43%) |
Apr 22, 2016 | 51.55 | 53.56 | 50.63 | 53.22 | 2,185,975 | +0.79(+1.51%) |
Apr 21, 2016 | 54.10 | 54.72 | 51.67 | 52.43 | 2,919,090 | -1.71(-3.16%) |
Apr 20, 2016 | 54.39 | 54.40 | 53.26 | 54.14 | 2,059,910 | -0.19(-0.35%) |
Apr 19, 2016 | 53.66 | 54.39 | 53.49 | 54.33 | 2,332,121 | +0.90(+1.68%) |
Apr 18, 2016 | 53.24 | 53.79 | 52.76 | 53.43 | 1,739,830 | -0.24(-0.45%) |
Apr 15, 2016 | 53.57 | 54.00 | 53.01 | 53.67 | 1,975,659 | +0.05(+0.09%) |
Apr 14, 2016 | 54.20 | 54.33 | 53.16 | 53.62 | 3,038,846 | -0.32(-0.59%) |
Apr 13, 2016 | 52.18 | 53.97 | 51.99 | 53.94 | 3,045,563 | +2.35(+4.56%) |
Apr 12, 2016 | 51.16 | 51.98 | 51.07 | 51.59 | 2,326,026 | +0.71(+1.40%) |
Apr 11, 2016 | 51.26 | 52.49 | 50.83 | 50.88 | 2,842,109 | -0.10(-0.20%) |
Apr 08, 2016 | 49.75 | 51.69 | 49.43 | 50.98 | 4,472,078 | +1.50(+3.03%) |
Apr 07, 2016 | 54.66 | 54.66 | 48.78 | 49.48 | 11,247,384 | -3.81(-7.15%) |
Apr 06, 2016 | 51.40 | 53.47 | 51.20 | 53.29 | 5,120,755 | +2.07(+4.04%) |
Apr 05, 2016 | 50.50 | 51.36 | 50.50 | 51.22 | 2,620,659 | +0.07(+0.14%) |
Apr 04, 2016 | 51.74 | 51.75 | 50.79 | 51.15 | 3,342,653 | -0.60(-1.16%) |
Apr 01, 2016 | 50.57 | 51.78 | 49.77 | 51.75 | 4,399,798 | +0.65(+1.27%) |
Mar 31, 2016 | 50.81 | 51.37 | 50.28 | 51.10 | 2,538,105 | +0.29(+0.57%) |
Mar 30, 2016 | 50.66 | 51.17 | 50.21 | 50.81 | 1,701,510 | +0.38(+0.75%) |
Mar 29, 2016 | 48.55 | 50.58 | 48.52 | 50.43 | 2,335,094 | +1.53(+3.13%) |
Mar 28, 2016 | 48.24 | 49.11 | 48.10 | 48.90 | 1,584,642 | +0.07(+0.14%) |
Mar 24, 2016 | 48.21 | 48.83 | 48.83 | 48.83 | 2,299,400 | +0.39(+0.81%) |
Mar 23, 2016 | 50.04 | 50.04 | 48.31 | 48.44 | 2,113,984 | -1.76(-3.51%) |
Mar 22, 2016 | 50.12 | 50.65 | 49.96 | 50.20 | 2,227,510 | -0.37(-0.73%) |
Mar 21, 2016 | 50.30 | 50.66 | 49.86 | 50.57 | 1,521,090 | +0.33(+0.66%) |
Mar 18, 2016 | 49.56 | 50.44 | 49.44 | 50.24 | 3,420,840 | +0.93(+1.89%) |
Mar 17, 2016 | 49.36 | 49.72 | 47.07 | 49.31 | 2,463,158 | -0.78(-1.56%) |
Mar 16, 2016 | 49.13 | 50.12 | 48.52 | 50.09 | 2,341,008 | +0.85(+1.73%) |
Mar 15, 2016 | 50.26 | 50.45 | 48.89 | 49.24 | 2,223,586 | -1.59(-3.13%) |
Mar 14, 2016 | 51.50 | 51.85 | 50.19 | 50.83 | 1,784,356 | -1.06(-2.04%) |
Mar 11, 2016 | 51.10 | 52.07 | 50.18 | 51.89 | 2,487,450 | +0.91(+1.79%) |
Mar 10, 2016 | 50.98 | 51.67 | 50.36 | 50.98 | 1,690,286 | -0.01(-0.02%) |
Mar 09, 2016 | 50.91 | 51.06 | 49.99 | 50.99 | 1,371,300 | +0.29(+0.57%) |
Mar 08, 2016 | 52.10 | 53.23 | 50.48 | 50.70 | 2,761,625 | -1.94(-3.69%) |
Mar 07, 2016 | 50.82 | 52.81 | 50.72 | 52.64 | 2,874,657 | +1.29(+2.51%) |
Mar 04, 2016 | 50.43 | 52.95 | 50.25 | 51.35 | 4,386,533 | +1.06(+2.11%) |
Mar 03, 2016 | 47.66 | 50.54 | 47.52 | 50.29 | 4,314,173 | +2.57(+5.39%) |
Mar 02, 2016 | 47.91 | 48.54 | 46.76 | 47.72 | 2,293,590 | -0.26(-0.54%) |
Mar 01, 2016 | 46.89 | 47.99 | 46.09 | 47.98 | 2,803,144 | +1.72(+3.72%) |
Feb 29, 2016 | 47.17 | 47.38 | 46.25 | 46.26 | 2,119,320 | -0.94(-1.99%) |
Feb 26, 2016 | 46.60 | 47.60 | 46.22 | 47.20 | 2,347,729 | +0.94(+2.03%) |
Feb 25, 2016 | 45.22 | 46.27 | 44.75 | 46.26 | 2,258,015 | +1.07(+2.37%) |
Feb 24, 2016 | 44.71 | 45.28 | 43.47 | 45.19 | 2,421,178 | -0.28(-0.62%) |
Feb 23, 2016 | 45.82 | 46.33 | 44.54 | 45.47 | 2,360,565 | -0.38(-0.83%) |
Feb 22, 2016 | 46.01 | 46.93 | 45.65 | 45.85 | 2,478,245 | +0.49(+1.08%) |
Feb 19, 2016 | 46.32 | 46.32 | 44.30 | 45.36 | 3,717,772 | -1.28(-2.74%) |
Feb 18, 2016 | 47.77 | 47.98 | 46.36 | 46.64 | 2,956,750 | -1.31(-2.73%) |
Feb 17, 2016 | 46.74 | 48.94 | 46.69 | 47.95 | 4,903,907 | +1.91(+4.15%) |
Feb 16, 2016 | 44.33 | 46.19 | 44.13 | 46.04 | 3,070,400 | +2.41(+5.52%) |
Feb 12, 2016 | 42.88 | 43.63 | 43.63 | 43.63 | 2,013,500 | +1.48(+3.51%) |
Feb 11, 2016 | 42.11 | 42.97 | 41.45 | 42.15 | 3,103,963 | -0.98(-2.27%) |
Feb 10, 2016 | 43.00 | 44.40 | 42.71 | 43.13 | 2,559,524 | +0.27(+0.63%) |
Feb 09, 2016 | 42.39 | 43.51 | 42.11 | 42.86 | 2,622,944 | +0.21(+0.49%) |
Feb 08, 2016 | 43.75 | 43.92 | 42.25 | 42.65 | 2,889,943 | -1.50(-3.40%) |
Feb 05, 2016 | 43.90 | 44.41 | 43.37 | 44.15 | 3,118,464 | +0.25(+0.57%) |
Feb 04, 2016 | 42.56 | 44.02 | 41.99 | 43.90 | 3,168,738 | +1.39(+3.27%) |
Feb 03, 2016 | 42.89 | 42.94 | 41.25 | 42.51 | 3,042,303 | +0.14(+0.33%) |
Feb 02, 2016 | 43.53 | 43.56 | 41.97 | 42.37 | 3,539,204 | -1.56(-3.55%) |