Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.46 | 36.73 | 36.10 | 36.27 | 30,523,114 | -0.35(-0.96%) |
Apr 28, 2016 | 36.67 | 37.25 | 36.48 | 36.62 | 23,462,174 | -0.43(-1.16%) |
Apr 27, 2016 | 36.71 | 37.46 | 36.63 | 37.06 | 24,776,708 | +0.18(+0.49%) |
Apr 26, 2016 | 36.57 | 36.92 | 36.34 | 36.88 | 19,890,982 | +0.32(+0.88%) |
Apr 25, 2016 | 36.51 | 36.74 | 36.12 | 36.55 | 17,217,640 | -0.22(-0.60%) |
Apr 22, 2016 | 36.55 | 37.07 | 36.50 | 36.77 | 22,257,370 | +0.29(+0.79%) |
Apr 21, 2016 | 36.63 | 36.76 | 36.19 | 36.48 | 27,509,030 | -0.11(-0.30%) |
Apr 20, 2016 | 35.81 | 36.60 | 35.80 | 36.59 | 27,644,666 | +0.87(+2.43%) |
Apr 19, 2016 | 35.56 | 35.96 | 35.41 | 35.73 | 24,053,920 | +0.41(+1.15%) |
Apr 18, 2016 | 34.78 | 35.43 | 34.61 | 35.32 | 29,282,228 | +0.15(+0.42%) |
Apr 15, 2016 | 36.37 | 36.45 | 34.92 | 35.17 | 50,028,372 | -0.05(-0.13%) |
Apr 14, 2016 | 34.56 | 35.46 | 34.46 | 35.22 | 34,327,168 | +0.57(+1.65%) |
Apr 13, 2016 | 33.31 | 34.83 | 33.31 | 34.64 | 42,317,584 | +1.84(+5.61%) |
Apr 12, 2016 | 32.32 | 32.85 | 32.19 | 32.80 | 25,401,870 | +0.61(+1.90%) |
Apr 11, 2016 | 31.90 | 32.50 | 31.87 | 32.19 | 26,921,048 | +0.51(+1.61%) |
Apr 08, 2016 | 31.99 | 32.32 | 31.61 | 31.69 | 18,745,082 | +0.16(+0.50%) |
Apr 07, 2016 | 32.33 | 32.48 | 31.28 | 31.53 | 28,886,192 | -1.24(-3.80%) |
Apr 06, 2016 | 32.52 | 32.80 | 32.25 | 32.77 | 20,651,766 | +0.27(+0.84%) |
Apr 05, 2016 | 32.45 | 32.80 | 32.19 | 32.50 | 22,821,608 | -0.43(-1.31%) |
Apr 04, 2016 | 33.16 | 33.43 | 32.87 | 32.93 | 18,363,110 | -0.32(-0.97%) |
Apr 01, 2016 | 32.51 | 33.35 | 32.33 | 33.25 | 22,670,622 | +0.56(+1.72%) |
Mar 31, 2016 | 32.75 | 33.15 | 32.56 | 32.69 | 20,003,464 | -0.10(-0.31%) |
Mar 30, 2016 | 32.87 | 33.34 | 32.77 | 32.79 | 18,855,360 | +0.13(+0.38%) |
Mar 29, 2016 | 32.71 | 32.71 | 32.21 | 32.66 | 23,190,096 | -0.16(-0.48%) |
Mar 28, 2016 | 32.96 | 33.02 | 32.63 | 32.82 | 16,684,089 | -0.02(-0.05%) |
Mar 24, 2016 | 32.71 | 32.84 | 32.84 | 32.84 | 29,023,594 | -0.34(-1.01%) |
Mar 23, 2016 | 33.89 | 34.06 | 33.10 | 33.17 | 30,638,470 | -0.79(-2.33%) |
Mar 22, 2016 | 33.88 | 34.16 | 33.60 | 33.96 | 19,012,054 | -0.17(-0.50%) |
Mar 21, 2016 | 34.00 | 34.65 | 33.86 | 34.14 | 20,723,050 | +0.05(+0.14%) |
Mar 18, 2016 | 34.00 | 34.42 | 33.86 | 34.09 | 39,341,900 | +0.54(+1.61%) |
Mar 17, 2016 | 32.88 | 33.61 | 32.40 | 33.55 | 30,989,016 | +0.49(+1.47%) |
Mar 16, 2016 | 32.98 | 33.71 | 32.49 | 33.06 | 29,349,964 | -0.28(-0.85%) |
Mar 15, 2016 | 33.09 | 33.37 | 32.86 | 33.34 | 17,601,736 | -0.06(-0.19%) |
Mar 14, 2016 | 33.40 | 33.60 | 33.04 | 33.41 | 19,579,388 | -0.25(-0.74%) |
Mar 11, 2016 | 33.09 | 33.67 | 32.70 | 33.66 | 26,909,806 | +1.27(+3.92%) |
Mar 10, 2016 | 32.58 | 33.00 | 31.79 | 32.39 | 27,000,276 | +0.17(+0.53%) |
Mar 09, 2016 | 32.38 | 32.44 | 31.81 | 32.22 | 23,720,650 | +0.08(+0.24%) |
Mar 08, 2016 | 33.00 | 33.13 | 32.09 | 32.14 | 33,526,412 | -1.22(-3.66%) |
Mar 07, 2016 | 33.16 | 33.61 | 32.95 | 33.36 | 28,270,152 | -0.17(-0.51%) |
Mar 04, 2016 | 33.72 | 34.13 | 33.25 | 33.53 | 35,853,908 | +0.00(+0.00%) |
Mar 03, 2016 | 32.99 | 33.56 | 32.80 | 33.53 | 27,873,946 | +0.48(+1.44%) |
Mar 02, 2016 | 32.29 | 33.08 | 32.17 | 33.06 | 34,441,988 | +0.74(+2.30%) |
Mar 01, 2016 | 30.65 | 32.33 | 30.61 | 32.31 | 39,086,592 | +1.89(+6.23%) |
Feb 29, 2016 | 30.87 | 31.16 | 30.42 | 30.42 | 28,424,720 | -0.51(-1.65%) |
Feb 26, 2016 | 30.58 | 31.33 | 30.35 | 30.93 | 30,344,302 | +0.69(+2.28%) |
Feb 25, 2016 | 29.93 | 30.26 | 29.76 | 30.24 | 25,398,350 | +0.41(+1.39%) |
Feb 24, 2016 | 29.31 | 29.89 | 28.66 | 29.82 | 33,083,436 | -0.10(-0.34%) |
Feb 23, 2016 | 30.63 | 30.66 | 29.78 | 29.92 | 33,500,728 | -1.02(-3.29%) |
Feb 22, 2016 | 31.06 | 31.29 | 30.77 | 30.94 | 28,131,060 | +0.41(+1.36%) |
Feb 19, 2016 | 30.39 | 30.58 | 29.80 | 30.53 | 28,643,736 | +0.05(+0.18%) |
Feb 18, 2016 | 31.26 | 31.31 | 30.24 | 30.47 | 30,790,096 | -0.67(-2.16%) |
Feb 17, 2016 | 31.09 | 31.54 | 30.93 | 31.14 | 37,202,512 | +0.70(+2.29%) |
Feb 16, 2016 | 30.21 | 30.71 | 30.00 | 30.45 | 40,616,256 | +1.06(+3.60%) |
Feb 12, 2016 | 28.21 | 29.39 | 29.39 | 29.39 | 48,689,500 | +2.00(+7.32%) |
Feb 11, 2016 | 28.19 | 28.31 | 27.03 | 27.39 | 62,482,436 | -1.90(-6.50%) |
Feb 10, 2016 | 30.14 | 30.60 | 29.27 | 29.29 | 42,634,048 | -0.08(-0.27%) |
Feb 09, 2016 | 28.91 | 29.81 | 28.72 | 29.37 | 50,784,576 | -0.23(-0.79%) |
Feb 08, 2016 | 30.64 | 30.68 | 29.11 | 29.60 | 44,999,776 | -1.61(-5.14%) |
Feb 05, 2016 | 32.12 | 32.44 | 30.96 | 31.21 | 30,142,816 | -0.73(-2.28%) |
Feb 04, 2016 | 31.40 | 32.55 | 31.36 | 31.94 | 34,095,068 | +0.34(+1.07%) |
Feb 03, 2016 | 31.83 | 31.87 | 29.78 | 31.60 | 55,780,636 | -0.05(-0.15%) |
Feb 02, 2016 | 32.77 | 32.77 | 31.53 | 31.65 | 40,150,980 | -1.61(-4.85%) |