Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.15 | 48.62 | 47.23 | 47.97 | 33,924,792 | -0.08(-0.16%) |
Apr 28, 2016 | 48.55 | 48.90 | 47.86 | 48.04 | 21,889,252 | -0.72(-1.49%) |
Apr 27, 2016 | 48.11 | 48.88 | 48.07 | 48.77 | 30,906,354 | +0.91(+1.90%) |
Apr 26, 2016 | 47.38 | 47.88 | 47.26 | 47.86 | 19,117,274 | +0.75(+1.60%) |
Apr 25, 2016 | 47.48 | 47.48 | 46.75 | 47.11 | 24,251,664 | -0.53(-1.12%) |
Apr 22, 2016 | 47.07 | 47.82 | 47.04 | 47.64 | 22,184,392 | +0.68(+1.45%) |
Apr 21, 2016 | 47.30 | 47.50 | 46.86 | 46.96 | 27,206,908 | -0.28(-0.59%) |
Apr 20, 2016 | 46.57 | 47.60 | 46.42 | 47.23 | 29,675,094 | +0.42(+0.90%) |
Apr 19, 2016 | 46.16 | 46.86 | 45.95 | 46.82 | 24,403,034 | +0.92(+2.00%) |
Apr 18, 2016 | 44.22 | 46.01 | 44.13 | 45.90 | 29,108,808 | +0.75(+1.65%) |
Apr 15, 2016 | 45.51 | 45.59 | 45.09 | 45.15 | 20,012,532 | -0.62(-1.35%) |
Apr 14, 2016 | 45.86 | 45.86 | 45.50 | 45.77 | 24,535,500 | +0.11(+0.23%) |
Apr 13, 2016 | 45.43 | 45.80 | 45.11 | 45.66 | 26,317,138 | +0.21(+0.47%) |
Apr 12, 2016 | 44.31 | 45.71 | 44.27 | 45.45 | 38,882,252 | +1.31(+2.98%) |
Apr 11, 2016 | 44.68 | 44.81 | 44.14 | 44.14 | 22,847,344 | -0.18(-0.42%) |
Apr 08, 2016 | 44.26 | 44.56 | 44.10 | 44.32 | 24,860,952 | +0.87(+2.01%) |
Apr 07, 2016 | 43.36 | 43.77 | 43.08 | 43.45 | 19,598,668 | -0.26(-0.59%) |
Apr 06, 2016 | 43.13 | 43.71 | 42.81 | 43.70 | 25,638,004 | +0.92(+2.16%) |
Apr 05, 2016 | 42.71 | 43.08 | 42.59 | 42.78 | 22,584,522 | -0.29(-0.68%) |
Apr 04, 2016 | 43.31 | 43.77 | 42.94 | 43.07 | 22,245,874 | -0.32(-0.74%) |
Apr 01, 2016 | 43.22 | 43.52 | 43.07 | 43.39 | 20,833,846 | -0.59(-1.34%) |
Mar 31, 2016 | 43.83 | 44.32 | 43.76 | 43.98 | 19,766,266 | -0.02(-0.05%) |
Mar 30, 2016 | 44.31 | 44.50 | 43.75 | 44.00 | 22,156,408 | +0.08(+0.19%) |
Mar 29, 2016 | 43.22 | 43.95 | 42.96 | 43.92 | 20,208,208 | +0.21(+0.47%) |
Mar 28, 2016 | 43.96 | 44.08 | 43.41 | 43.71 | 16,274,021 | -0.23(-0.53%) |
Mar 24, 2016 | 43.13 | 43.94 | 43.94 | 43.94 | 21,834,682 | +0.21(+0.49%) |
Mar 23, 2016 | 44.39 | 44.56 | 43.65 | 43.73 | 26,559,382 | -0.98(-2.19%) |
Mar 22, 2016 | 44.43 | 45.12 | 44.41 | 44.71 | 19,953,234 | -0.25(-0.55%) |
Mar 21, 2016 | 44.94 | 45.26 | 44.46 | 44.96 | 23,498,050 | -0.16(-0.35%) |
Mar 18, 2016 | 45.33 | 45.37 | 44.70 | 45.12 | 42,884,136 | +0.13(+0.29%) |
Mar 17, 2016 | 44.74 | 45.35 | 44.34 | 44.99 | 39,911,740 | +0.61(+1.37%) |
Mar 16, 2016 | 43.89 | 44.48 | 43.58 | 44.38 | 38,216,904 | +0.76(+1.73%) |
Mar 15, 2016 | 43.13 | 43.63 | 42.80 | 43.63 | 30,780,328 | -0.08(-0.19%) |
Mar 14, 2016 | 43.45 | 43.86 | 43.28 | 43.71 | 30,842,258 | -0.29(-0.66%) |
Mar 11, 2016 | 43.46 | 44.14 | 43.41 | 44.00 | 35,125,680 | +1.11(+2.58%) |
Mar 10, 2016 | 42.67 | 42.94 | 42.12 | 42.89 | 40,780,348 | +0.04(+0.08%) |
Mar 09, 2016 | 42.75 | 43.41 | 42.22 | 42.86 | 36,075,148 | +0.68(+1.62%) |
Mar 08, 2016 | 43.66 | 43.69 | 42.10 | 42.17 | 42,252,332 | -1.85(-4.20%) |
Mar 07, 2016 | 42.99 | 44.07 | 42.79 | 44.02 | 47,270,336 | +1.01(+2.35%) |
Mar 04, 2016 | 42.84 | 43.01 | 42.38 | 43.01 | 43,300,568 | +0.41(+0.96%) |
Mar 03, 2016 | 41.80 | 42.68 | 41.80 | 42.60 | 34,574,532 | +0.64(+1.51%) |
Mar 02, 2016 | 40.71 | 42.00 | 40.51 | 41.97 | 37,971,924 | +1.00(+2.45%) |
Mar 01, 2016 | 40.20 | 41.03 | 39.79 | 40.97 | 33,505,766 | +1.04(+2.62%) |
Feb 29, 2016 | 40.54 | 40.66 | 39.89 | 39.92 | 32,561,968 | -0.46(-1.14%) |
Feb 26, 2016 | 40.81 | 40.92 | 40.25 | 40.38 | 29,982,928 | +0.24(+0.60%) |
Feb 25, 2016 | 39.98 | 40.25 | 39.36 | 40.14 | 26,343,410 | +0.04(+0.09%) |
Feb 24, 2016 | 38.96 | 40.19 | 38.86 | 40.10 | 35,827,992 | +0.40(+1.01%) |
Feb 23, 2016 | 40.71 | 40.91 | 39.63 | 39.70 | 30,405,540 | -1.40(-3.42%) |
Feb 22, 2016 | 40.85 | 41.29 | 40.67 | 41.11 | 35,018,556 | +1.02(+2.55%) |
Feb 19, 2016 | 39.64 | 40.10 | 39.32 | 40.08 | 35,614,792 | -0.09(-0.23%) |
Feb 18, 2016 | 41.03 | 41.09 | 39.98 | 40.18 | 40,854,252 | -0.51(-1.25%) |
Feb 17, 2016 | 39.86 | 40.86 | 39.71 | 40.68 | 41,485,148 | +1.29(+3.28%) |
Feb 16, 2016 | 39.66 | 39.78 | 38.82 | 39.39 | 47,902,828 | +0.39(+1.00%) |
Feb 12, 2016 | 38.52 | 39.00 | 39.00 | 39.00 | 36,540,636 | +1.00(+2.63%) |
Feb 11, 2016 | 37.50 | 38.29 | 36.95 | 38.00 | 68,004,136 | -0.16(-0.42%) |
Feb 10, 2016 | 38.21 | 39.03 | 37.76 | 38.16 | 42,824,060 | -0.16(-0.41%) |
Feb 09, 2016 | 38.68 | 39.15 | 37.71 | 38.32 | 53,022,496 | -0.95(-2.41%) |
Feb 08, 2016 | 38.69 | 39.51 | 38.10 | 39.27 | 49,324,372 | -0.20(-0.52%) |
Feb 05, 2016 | 39.86 | 40.03 | 39.14 | 39.47 | 42,860,280 | -0.94(-2.32%) |
Feb 04, 2016 | 40.51 | 41.28 | 40.22 | 40.41 | 52,515,836 | -0.02(-0.05%) |
Feb 03, 2016 | 39.60 | 40.46 | 38.18 | 40.43 | 51,628,644 | +1.39(+3.56%) |
Feb 02, 2016 | 39.40 | 39.58 | 38.84 | 39.04 | 35,705,984 | -1.34(-3.33%) |