Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.45 | 46.85 | 45.75 | 45.92 | 13,385,238 | -1.33(-2.81%) |
Apr 28, 2016 | 48.30 | 48.78 | 47.08 | 47.24 | 11,699,532 | -0.68(-1.43%) |
Apr 27, 2016 | 47.22 | 47.99 | 47.00 | 47.93 | 8,906,305 | +0.42(+0.88%) |
Apr 26, 2016 | 47.31 | 47.94 | 47.25 | 47.51 | 4,911,359 | +0.30(+0.64%) |
Apr 25, 2016 | 46.96 | 47.30 | 46.89 | 47.21 | 5,838,782 | +0.27(+0.58%) |
Apr 22, 2016 | 47.04 | 47.67 | 46.74 | 46.94 | 6,700,961 | -0.14(-0.31%) |
Apr 21, 2016 | 47.10 | 47.30 | 46.83 | 47.08 | 4,221,239 | -0.15(-0.32%) |
Apr 20, 2016 | 46.86 | 47.57 | 46.48 | 47.23 | 5,842,790 | +0.50(+1.08%) |
Apr 19, 2016 | 47.09 | 47.44 | 46.21 | 46.73 | 7,809,769 | -0.42(-0.90%) |
Apr 18, 2016 | 46.90 | 47.25 | 46.89 | 47.15 | 5,539,300 | +0.02(+0.03%) |
Apr 15, 2016 | 47.57 | 47.57 | 47.00 | 47.14 | 5,863,899 | -0.23(-0.49%) |
Apr 14, 2016 | 47.01 | 47.41 | 46.50 | 47.37 | 6,151,147 | +0.04(+0.08%) |
Apr 13, 2016 | 46.97 | 47.40 | 46.73 | 47.33 | 6,317,877 | +0.58(+1.25%) |
Apr 12, 2016 | 46.25 | 46.93 | 45.94 | 46.74 | 5,596,752 | +0.50(+1.07%) |
Apr 11, 2016 | 46.31 | 46.90 | 46.22 | 46.25 | 4,580,283 | -0.06(-0.12%) |
Apr 08, 2016 | 46.05 | 46.46 | 46.05 | 46.30 | 4,014,514 | +0.59(+1.29%) |
Apr 07, 2016 | 46.26 | 46.46 | 45.58 | 45.71 | 5,286,600 | -0.97(-2.07%) |
Apr 06, 2016 | 46.06 | 46.69 | 45.79 | 46.68 | 4,606,130 | +0.52(+1.13%) |
Apr 05, 2016 | 46.03 | 46.62 | 45.90 | 46.16 | 5,570,785 | -0.01(-0.02%) |
Apr 04, 2016 | 46.22 | 46.39 | 46.04 | 46.17 | 4,280,292 | -0.18(-0.38%) |
Apr 01, 2016 | 45.98 | 46.39 | 45.70 | 46.34 | 5,679,220 | +0.42(+0.91%) |
Mar 31, 2016 | 46.49 | 46.56 | 45.89 | 45.93 | 6,764,206 | -0.76(-1.63%) |
Mar 30, 2016 | 46.18 | 47.02 | 46.06 | 46.69 | 6,284,460 | +0.77(+1.67%) |
Mar 29, 2016 | 45.16 | 46.00 | 44.86 | 45.92 | 5,018,108 | +0.71(+1.57%) |
Mar 28, 2016 | 45.63 | 45.71 | 45.06 | 45.21 | 2,800,954 | -0.14(-0.32%) |
Mar 24, 2016 | 45.18 | 45.35 | 45.35 | 45.35 | 2,849,985 | +0.08(+0.18%) |
Mar 23, 2016 | 45.57 | 45.58 | 45.23 | 45.27 | 4,026,817 | -0.24(-0.53%) |
Mar 22, 2016 | 45.38 | 45.75 | 45.21 | 45.51 | 4,394,405 | -0.10(-0.21%) |
Mar 21, 2016 | 45.51 | 45.64 | 45.10 | 45.61 | 3,857,504 | -0.06(-0.12%) |
Mar 18, 2016 | 45.42 | 45.79 | 45.21 | 45.66 | 9,907,776 | +0.39(+0.87%) |
Mar 17, 2016 | 44.74 | 45.44 | 44.73 | 45.27 | 5,664,090 | +0.37(+0.82%) |
Mar 16, 2016 | 44.55 | 45.02 | 44.27 | 44.90 | 4,312,671 | +0.33(+0.74%) |
Mar 15, 2016 | 44.33 | 44.58 | 44.05 | 44.58 | 4,260,104 | +0.10(+0.22%) |
Mar 14, 2016 | 44.63 | 44.79 | 44.20 | 44.48 | 4,347,235 | -0.36(-0.80%) |
Mar 11, 2016 | 44.74 | 44.96 | 44.59 | 44.84 | 6,290,547 | +0.46(+1.03%) |
Mar 10, 2016 | 44.35 | 44.50 | 43.68 | 44.38 | 6,049,055 | +0.59(+1.35%) |
Mar 09, 2016 | 43.75 | 44.10 | 43.62 | 43.79 | 4,552,859 | +0.18(+0.40%) |
Mar 08, 2016 | 43.98 | 44.11 | 43.53 | 43.62 | 5,601,650 | -0.77(-1.73%) |
Mar 07, 2016 | 43.62 | 44.42 | 43.58 | 44.38 | 4,696,492 | +0.48(+1.09%) |
Mar 04, 2016 | 43.99 | 44.21 | 43.51 | 43.90 | 5,311,046 | +0.02(+0.04%) |
Mar 03, 2016 | 43.66 | 43.94 | 43.25 | 43.89 | 5,058,202 | +0.36(+0.83%) |
Mar 02, 2016 | 43.46 | 43.70 | 43.18 | 43.53 | 5,205,367 | +0.16(+0.37%) |
Mar 01, 2016 | 42.77 | 43.37 | 42.39 | 43.37 | 6,199,562 | +0.96(+2.26%) |
Feb 29, 2016 | 42.71 | 43.05 | 42.37 | 42.41 | 5,563,014 | -0.22(-0.53%) |
Feb 26, 2016 | 42.78 | 42.79 | 42.48 | 42.63 | 4,417,136 | +0.15(+0.36%) |
Feb 25, 2016 | 42.24 | 42.48 | 41.48 | 42.48 | 4,897,758 | +0.52(+1.24%) |
Feb 24, 2016 | 41.46 | 42.06 | 41.04 | 41.96 | 6,677,961 | +0.18(+0.42%) |
Feb 23, 2016 | 42.42 | 42.68 | 41.69 | 41.78 | 4,861,467 | -0.85(-1.99%) |
Feb 22, 2016 | 42.62 | 42.86 | 42.43 | 42.63 | 5,439,574 | +0.43(+1.02%) |
Feb 19, 2016 | 42.26 | 42.34 | 41.92 | 42.20 | 7,877,159 | -0.24(-0.57%) |
Feb 18, 2016 | 42.90 | 43.05 | 42.39 | 42.44 | 7,506,206 | -0.50(-1.17%) |
Feb 17, 2016 | 42.36 | 42.97 | 42.21 | 42.94 | 7,807,217 | +0.92(+2.19%) |
Feb 16, 2016 | 40.91 | 42.21 | 40.91 | 42.02 | 8,210,652 | +1.12(+2.74%) |
Feb 12, 2016 | 40.84 | 40.91 | 40.91 | 40.91 | 10,077,467 | +0.61(+1.51%) |
Feb 11, 2016 | 39.87 | 40.61 | 39.79 | 40.30 | 7,653,089 | -0.30(-0.73%) |
Feb 10, 2016 | 41.06 | 41.35 | 40.47 | 40.59 | 9,163,581 | +0.06(+0.14%) |
Feb 09, 2016 | 40.42 | 41.30 | 40.07 | 40.54 | 9,153,625 | -0.18(-0.43%) |
Feb 08, 2016 | 39.40 | 40.98 | 39.27 | 40.71 | 19,710,210 | +0.82(+2.05%) |
Feb 05, 2016 | 40.95 | 41.12 | 39.60 | 39.90 | 9,913,935 | -1.10(-2.69%) |
Feb 04, 2016 | 40.36 | 41.29 | 40.02 | 41.00 | 12,246,845 | +0.81(+2.01%) |
Feb 03, 2016 | 40.11 | 40.56 | 39.27 | 40.19 | 14,139,467 | -0.31(-0.77%) |
Feb 02, 2016 | 41.69 | 41.99 | 40.51 | 40.51 | 11,827,433 | -1.75(-4.15%) |