Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.81 | 48.55 | 47.56 | 48.33 | 1,601,165 | +0.46(+0.96%) |
Apr 28, 2016 | 47.32 | 48.20 | 47.30 | 47.88 | 826,238 | +0.13(+0.27%) |
Apr 27, 2016 | 47.36 | 47.96 | 47.07 | 47.74 | 970,681 | +0.38(+0.81%) |
Apr 26, 2016 | 46.89 | 47.49 | 46.83 | 47.36 | 1,104,270 | +0.52(+1.12%) |
Apr 25, 2016 | 47.05 | 47.22 | 46.72 | 46.84 | 1,222,243 | -0.11(-0.24%) |
Apr 22, 2016 | 46.83 | 46.99 | 46.55 | 46.95 | 1,185,386 | +0.23(+0.50%) |
Apr 21, 2016 | 46.85 | 47.07 | 46.32 | 46.71 | 966,896 | -0.35(-0.74%) |
Apr 20, 2016 | 47.96 | 47.96 | 46.88 | 47.06 | 923,358 | -0.90(-1.87%) |
Apr 19, 2016 | 47.63 | 47.99 | 47.48 | 47.96 | 736,601 | +0.33(+0.69%) |
Apr 18, 2016 | 47.29 | 47.78 | 46.97 | 47.63 | 698,507 | +0.24(+0.51%) |
Apr 15, 2016 | 46.85 | 47.77 | 46.74 | 47.39 | 1,109,131 | +0.22(+0.48%) |
Apr 14, 2016 | 47.30 | 47.64 | 47.00 | 47.16 | 1,039,328 | -0.28(-0.59%) |
Apr 13, 2016 | 47.59 | 47.62 | 47.06 | 47.44 | 710,253 | +0.01(+0.02%) |
Apr 12, 2016 | 46.98 | 47.56 | 46.97 | 47.44 | 865,746 | +0.52(+1.12%) |
Apr 11, 2016 | 47.56 | 47.93 | 46.86 | 46.91 | 1,734,909 | -0.49(-1.03%) |
Apr 08, 2016 | 46.64 | 49.47 | 46.59 | 47.40 | 2,286,468 | +0.82(+1.77%) |
Apr 07, 2016 | 46.47 | 46.96 | 46.42 | 46.57 | 1,142,962 | -0.06(-0.12%) |
Apr 06, 2016 | 45.96 | 46.64 | 45.87 | 46.63 | 1,064,188 | +0.48(+1.03%) |
Apr 05, 2016 | 46.83 | 46.89 | 46.13 | 46.15 | 1,142,401 | -0.81(-1.72%) |
Apr 04, 2016 | 47.04 | 47.14 | 46.52 | 46.96 | 1,498,976 | -0.20(-0.42%) |
Apr 01, 2016 | 46.19 | 47.29 | 45.81 | 47.15 | 1,266,972 | +0.69(+1.49%) |
Mar 31, 2016 | 46.77 | 47.18 | 46.37 | 46.46 | 1,156,974 | -0.18(-0.38%) |
Mar 30, 2016 | 46.96 | 46.96 | 46.17 | 46.64 | 1,056,369 | -0.10(-0.22%) |
Mar 29, 2016 | 45.41 | 46.77 | 45.16 | 46.74 | 2,132,565 | +1.55(+3.44%) |
Mar 28, 2016 | 45.29 | 45.41 | 44.67 | 45.19 | 1,044,419 | -0.05(-0.10%) |
Mar 24, 2016 | 44.84 | 45.23 | 45.23 | 45.23 | 931,206 | +0.45(+1.00%) |
Mar 23, 2016 | 44.69 | 44.95 | 44.19 | 44.78 | 797,421 | -0.02(-0.04%) |
Mar 22, 2016 | 44.67 | 45.31 | 44.31 | 44.80 | 722,495 | +0.07(+0.15%) |
Mar 21, 2016 | 45.01 | 45.19 | 44.23 | 44.74 | 739,021 | -0.52(-1.16%) |
Mar 18, 2016 | 44.93 | 45.45 | 44.53 | 45.26 | 1,631,455 | +0.18(+0.39%) |
Mar 17, 2016 | 44.93 | 45.29 | 44.69 | 45.08 | 915,338 | +0.30(+0.67%) |
Mar 16, 2016 | 44.03 | 44.93 | 43.97 | 44.78 | 1,286,667 | +0.43(+0.97%) |
Mar 15, 2016 | 43.84 | 44.61 | 43.69 | 44.35 | 920,950 | +0.48(+1.09%) |
Mar 14, 2016 | 43.27 | 43.97 | 43.21 | 43.88 | 1,521,859 | +0.39(+0.90%) |
Mar 11, 2016 | 43.92 | 45.22 | 43.44 | 43.48 | 3,242,194 | -0.44(-1.00%) |
Mar 10, 2016 | 41.22 | 45.37 | 40.64 | 43.92 | 7,484,289 | +2.64(+6.40%) |
Mar 09, 2016 | 40.81 | 41.36 | 40.81 | 41.28 | 769,198 | +0.37(+0.89%) |
Mar 08, 2016 | 40.90 | 41.11 | 40.53 | 40.92 | 791,901 | +0.15(+0.37%) |
Mar 07, 2016 | 40.20 | 40.87 | 39.96 | 40.77 | 1,058,935 | +0.58(+1.44%) |
Mar 04, 2016 | 39.78 | 40.28 | 39.60 | 40.19 | 1,717,376 | +0.13(+0.32%) |
Mar 03, 2016 | 39.72 | 40.11 | 39.30 | 40.06 | 1,112,959 | +0.42(+1.05%) |
Mar 02, 2016 | 39.45 | 39.64 | 38.89 | 39.64 | 2,058,816 | -0.01(-0.02%) |
Mar 01, 2016 | 40.60 | 40.66 | 39.48 | 39.65 | 1,419,715 | -0.70(-1.73%) |
Feb 29, 2016 | 39.97 | 40.71 | 39.88 | 40.34 | 1,964,681 | +0.31(+0.77%) |
Feb 26, 2016 | 41.14 | 41.25 | 39.92 | 40.04 | 3,119,054 | -1.62(-3.90%) |
Feb 25, 2016 | 42.75 | 43.31 | 41.02 | 41.66 | 3,456,869 | -1.36(-3.17%) |
Feb 24, 2016 | 42.81 | 43.33 | 42.65 | 43.03 | 1,409,008 | +0.28(+0.65%) |
Feb 23, 2016 | 42.53 | 43.08 | 42.49 | 42.75 | 800,536 | -0.02(-0.04%) |
Feb 22, 2016 | 42.49 | 42.84 | 42.22 | 42.77 | 858,497 | +0.47(+1.12%) |
Feb 19, 2016 | 42.41 | 42.54 | 42.02 | 42.29 | 569,639 | -0.15(-0.35%) |
Feb 18, 2016 | 41.91 | 42.58 | 41.73 | 42.44 | 831,750 | +0.53(+1.26%) |
Feb 17, 2016 | 42.02 | 42.03 | 41.49 | 41.91 | 608,222 | -0.11(-0.27%) |
Feb 16, 2016 | 41.77 | 42.12 | 41.34 | 42.02 | 582,668 | +0.47(+1.14%) |
Feb 12, 2016 | 42.09 | 41.55 | 41.55 | 41.55 | 1,137,447 | -0.43(-1.02%) |
Feb 11, 2016 | 42.05 | 42.27 | 41.89 | 41.98 | 1,858,634 | -0.23(-0.55%) |
Feb 10, 2016 | 41.70 | 42.33 | 41.30 | 42.21 | 1,404,311 | +0.45(+1.07%) |
Feb 09, 2016 | 41.48 | 41.96 | 41.28 | 41.76 | 814,417 | +0.19(+0.47%) |
Feb 08, 2016 | 41.89 | 41.89 | 41.05 | 41.57 | 1,463,666 | -0.45(-1.06%) |
Feb 05, 2016 | 41.84 | 42.67 | 41.31 | 42.02 | 2,090,682 | +0.11(+0.27%) |
Feb 04, 2016 | 42.50 | 42.83 | 41.81 | 41.90 | 1,904,425 | -0.76(-1.78%) |
Feb 03, 2016 | 42.01 | 43.26 | 42.01 | 42.66 | 2,696,229 | +0.90(+2.16%) |
Feb 02, 2016 | 41.00 | 42.11 | 40.95 | 41.76 | 1,710,622 | +0.66(+1.60%) |