Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.34 | 31.41 | 30.95 | 30.95 | 5,360,069 | -0.41(-1.31%) |
Apr 28, 2016 | 31.39 | 31.69 | 31.23 | 31.36 | 3,360,991 | -0.22(-0.70%) |
Apr 27, 2016 | 31.41 | 31.62 | 31.23 | 31.58 | 4,423,518 | +0.16(+0.51%) |
Apr 26, 2016 | 31.40 | 31.72 | 31.05 | 31.42 | 3,160,336 | +0.24(+0.77%) |
Apr 25, 2016 | 31.32 | 31.44 | 31.01 | 31.18 | 3,717,891 | -0.21(-0.67%) |
Apr 22, 2016 | 31.37 | 31.58 | 31.28 | 31.39 | 4,160,155 | +0.00(+0.00%) |
Apr 21, 2016 | 32.68 | 32.76 | 31.27 | 31.39 | 4,347,968 | -1.41(-4.30%) |
Apr 20, 2016 | 32.67 | 32.92 | 32.55 | 32.80 | 3,966,598 | +0.09(+0.28%) |
Apr 19, 2016 | 32.41 | 32.94 | 32.24 | 32.71 | 3,578,632 | +0.49(+1.52%) |
Apr 18, 2016 | 32.12 | 32.40 | 31.96 | 32.22 | 2,990,263 | -0.04(-0.12%) |
Apr 15, 2016 | 32.05 | 32.29 | 32.00 | 32.26 | 2,956,936 | +0.17(+0.53%) |
Apr 14, 2016 | 32.08 | 32.29 | 31.82 | 32.09 | 3,383,582 | -0.10(-0.31%) |
Apr 13, 2016 | 32.03 | 32.30 | 31.68 | 32.19 | 3,308,900 | +0.19(+0.59%) |
Apr 12, 2016 | 32.09 | 32.41 | 31.95 | 32.00 | 3,529,556 | -0.08(-0.25%) |
Apr 11, 2016 | 32.15 | 32.38 | 31.96 | 32.08 | 2,921,012 | +0.20(+0.63%) |
Apr 08, 2016 | 32.14 | 32.27 | 31.73 | 31.88 | 3,873,271 | +0.01(+0.03%) |
Apr 07, 2016 | 32.37 | 32.46 | 31.75 | 31.87 | 5,703,504 | -0.62(-1.91%) |
Apr 06, 2016 | 32.15 | 32.52 | 31.93 | 32.49 | 3,831,891 | +0.39(+1.21%) |
Apr 05, 2016 | 32.22 | 32.42 | 31.79 | 32.10 | 5,271,152 | -0.13(-0.40%) |
Apr 04, 2016 | 32.20 | 32.70 | 32.15 | 32.23 | 5,186,826 | +0.05(+0.16%) |
Apr 01, 2016 | 31.82 | 32.20 | 31.37 | 32.18 | 6,219,552 | +0.22(+0.69%) |
Mar 31, 2016 | 31.91 | 32.48 | 31.69 | 31.96 | 6,807,671 | +0.09(+0.28%) |
Mar 30, 2016 | 31.35 | 32.04 | 31.35 | 31.87 | 3,660,972 | +0.28(+0.89%) |
Mar 29, 2016 | 31.10 | 31.63 | 30.88 | 31.59 | 3,393,052 | +0.51(+1.64%) |
Mar 28, 2016 | 31.31 | 31.34 | 30.79 | 31.08 | 3,158,558 | -0.08(-0.26%) |
Mar 24, 2016 | 30.87 | 31.16 | 31.16 | 31.16 | 5,416,800 | +0.14(+0.45%) |
Mar 23, 2016 | 31.58 | 31.62 | 30.89 | 31.02 | 5,105,004 | -0.60(-1.90%) |
Mar 22, 2016 | 31.70 | 32.09 | 31.60 | 31.62 | 4,077,925 | -0.08(-0.25%) |
Mar 21, 2016 | 31.70 | 32.01 | 31.53 | 31.70 | 3,569,607 | +0.00(+0.00%) |
Mar 18, 2016 | 31.46 | 31.73 | 31.33 | 31.70 | 7,913,671 | +0.40(+1.28%) |
Mar 17, 2016 | 31.59 | 31.61 | 30.75 | 31.30 | 7,928,385 | -0.87(-2.70%) |
Mar 16, 2016 | 31.41 | 32.20 | 31.10 | 32.17 | 5,314,404 | +0.85(+2.71%) |
Mar 15, 2016 | 31.76 | 31.93 | 31.07 | 31.32 | 5,593,898 | -0.63(-1.97%) |
Mar 14, 2016 | 31.83 | 32.06 | 31.68 | 31.95 | 3,527,400 | +0.08(+0.25%) |
Mar 11, 2016 | 31.95 | 31.98 | 31.38 | 31.87 | 4,128,254 | +0.16(+0.50%) |
Mar 10, 2016 | 31.55 | 32.02 | 31.34 | 31.71 | 6,562,117 | +0.18(+0.57%) |
Mar 09, 2016 | 31.60 | 31.60 | 30.92 | 31.53 | 4,207,328 | +0.02(+0.06%) |
Mar 08, 2016 | 31.99 | 31.99 | 30.97 | 31.51 | 5,550,412 | -0.26(-0.82%) |
Mar 07, 2016 | 31.44 | 31.89 | 31.26 | 31.77 | 5,096,593 | +0.18(+0.57%) |
Mar 04, 2016 | 31.38 | 31.78 | 31.19 | 31.59 | 6,292,744 | +0.22(+0.70%) |
Mar 03, 2016 | 31.19 | 31.61 | 31.09 | 31.37 | 5,372,360 | +0.22(+0.71%) |
Mar 02, 2016 | 30.42 | 31.63 | 30.33 | 31.15 | 6,450,364 | +0.03(+0.10%) |
Mar 01, 2016 | 30.90 | 31.37 | 30.69 | 31.12 | 6,916,469 | +0.53(+1.73%) |
Feb 29, 2016 | 30.17 | 30.80 | 30.02 | 30.59 | 6,369,684 | +0.42(+1.39%) |
Feb 26, 2016 | 30.49 | 30.49 | 29.80 | 30.17 | 4,829,897 | -0.24(-0.79%) |
Feb 25, 2016 | 30.15 | 30.61 | 29.81 | 30.41 | 4,700,742 | +0.40(+1.33%) |
Feb 24, 2016 | 29.08 | 30.12 | 28.85 | 30.01 | 7,120,702 | +0.76(+2.60%) |
Feb 23, 2016 | 29.70 | 29.75 | 29.03 | 29.25 | 6,813,750 | -0.74(-2.47%) |
Feb 22, 2016 | 30.12 | 30.18 | 29.71 | 29.99 | 5,474,989 | +0.26(+0.87%) |
Feb 19, 2016 | 30.32 | 30.35 | 29.44 | 29.73 | 6,510,894 | -0.59(-1.95%) |
Feb 18, 2016 | 29.84 | 30.81 | 29.69 | 30.32 | 8,243,733 | +0.59(+1.98%) |
Feb 17, 2016 | 29.15 | 29.84 | 28.75 | 29.73 | 7,100,608 | +0.81(+2.80%) |
Feb 16, 2016 | 28.90 | 29.15 | 28.39 | 28.92 | 5,918,259 | +0.31(+1.08%) |
Feb 12, 2016 | 27.50 | 28.61 | 28.61 | 28.61 | 10,675,000 | +1.32(+4.84%) |
Feb 11, 2016 | 26.10 | 27.75 | 25.37 | 27.29 | 15,040,998 | +2.70(+10.98%) |
Feb 10, 2016 | 25.06 | 25.58 | 24.50 | 24.59 | 7,039,733 | -0.22(-0.89%) |
Feb 09, 2016 | 25.31 | 25.50 | 24.55 | 24.81 | 10,292,095 | -0.82(-3.20%) |
Feb 08, 2016 | 26.28 | 26.50 | 25.37 | 25.63 | 9,289,128 | -0.98(-3.68%) |
Feb 05, 2016 | 26.45 | 27.04 | 26.36 | 26.61 | 8,633,755 | +0.07(+0.26%) |
Feb 04, 2016 | 26.17 | 26.70 | 26.12 | 26.54 | 5,722,032 | +0.46(+1.76%) |
Feb 03, 2016 | 25.41 | 26.21 | 25.13 | 26.08 | 4,881,086 | +0.87(+3.45%) |
Feb 02, 2016 | 25.65 | 25.65 | 24.91 | 25.21 | 4,314,759 | -0.69(-2.66%) |