Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.48 | 36.64 | 36.05 | 36.54 | 4,504,441 | -0.19(-0.53%) |
Apr 28, 2016 | 36.67 | 36.99 | 36.30 | 36.74 | 2,905,518 | -0.28(-0.76%) |
Apr 27, 2016 | 36.80 | 37.09 | 36.63 | 37.02 | 3,758,434 | +0.16(+0.44%) |
Apr 26, 2016 | 36.92 | 37.00 | 36.61 | 36.86 | 3,626,184 | +0.01(+0.02%) |
Apr 25, 2016 | 35.95 | 36.85 | 35.87 | 36.85 | 4,350,594 | +0.72(+1.98%) |
Apr 22, 2016 | 35.85 | 36.22 | 35.70 | 36.13 | 6,031,637 | +0.53(+1.49%) |
Apr 21, 2016 | 36.07 | 36.27 | 35.38 | 35.60 | 4,476,481 | -0.64(-1.75%) |
Apr 20, 2016 | 36.96 | 36.99 | 36.12 | 36.24 | 4,120,416 | -0.60(-1.64%) |
Apr 19, 2016 | 36.37 | 36.86 | 35.90 | 36.84 | 5,654,434 | +0.53(+1.46%) |
Apr 18, 2016 | 36.01 | 36.33 | 35.95 | 36.31 | 2,746,261 | +0.23(+0.65%) |
Apr 15, 2016 | 35.79 | 36.33 | 35.71 | 36.08 | 4,794,954 | +0.35(+0.97%) |
Apr 14, 2016 | 35.83 | 35.91 | 35.63 | 35.73 | 2,733,054 | -0.10(-0.29%) |
Apr 13, 2016 | 35.66 | 35.85 | 35.19 | 35.83 | 6,576,951 | +0.45(+1.27%) |
Apr 12, 2016 | 35.50 | 35.62 | 35.21 | 35.38 | 5,297,273 | +0.00(+0.00%) |
Apr 11, 2016 | 35.57 | 35.83 | 35.38 | 35.38 | 2,294,130 | -0.12(-0.34%) |
Apr 08, 2016 | 35.30 | 35.87 | 35.29 | 35.50 | 2,819,527 | +0.38(+1.08%) |
Apr 07, 2016 | 35.32 | 35.46 | 34.97 | 35.13 | 2,465,642 | -0.32(-0.91%) |
Apr 06, 2016 | 35.50 | 35.74 | 35.31 | 35.45 | 2,800,188 | -0.06(-0.16%) |
Apr 05, 2016 | 35.43 | 35.66 | 35.36 | 35.50 | 2,569,272 | -0.22(-0.61%) |
Apr 04, 2016 | 35.96 | 36.04 | 35.59 | 35.72 | 2,472,579 | -0.19(-0.52%) |
Apr 01, 2016 | 35.39 | 35.97 | 35.37 | 35.91 | 4,611,251 | +0.35(+1.00%) |
Mar 31, 2016 | 35.14 | 35.62 | 35.06 | 35.55 | 4,692,722 | +0.41(+1.17%) |
Mar 30, 2016 | 35.35 | 35.44 | 34.99 | 35.14 | 3,419,601 | -0.14(-0.39%) |
Mar 29, 2016 | 34.57 | 35.30 | 34.49 | 35.28 | 5,514,475 | +0.72(+2.07%) |
Mar 28, 2016 | 34.26 | 34.60 | 33.95 | 34.56 | 2,409,947 | +0.51(+1.49%) |
Mar 24, 2016 | 33.72 | 34.06 | 34.06 | 34.06 | 2,775,630 | +0.11(+0.33%) |
Mar 23, 2016 | 34.27 | 34.44 | 33.94 | 33.94 | 2,810,177 | -0.31(-0.89%) |
Mar 22, 2016 | 34.14 | 34.42 | 33.98 | 34.25 | 2,459,330 | -0.04(-0.12%) |
Mar 21, 2016 | 34.29 | 34.52 | 34.00 | 34.29 | 2,383,842 | -0.11(-0.33%) |
Mar 18, 2016 | 34.65 | 34.66 | 34.39 | 34.40 | 5,259,355 | -0.18(-0.51%) |
Mar 17, 2016 | 34.17 | 34.84 | 34.06 | 34.58 | 6,000,087 | +0.52(+1.51%) |
Mar 16, 2016 | 33.61 | 34.20 | 33.56 | 34.06 | 2,063,126 | +0.32(+0.95%) |
Mar 15, 2016 | 33.60 | 33.86 | 33.40 | 33.74 | 3,571,386 | -0.03(-0.09%) |
Mar 14, 2016 | 33.69 | 33.83 | 33.42 | 33.77 | 2,267,225 | -0.08(-0.24%) |
Mar 11, 2016 | 33.44 | 33.88 | 33.26 | 33.85 | 3,012,358 | +0.87(+2.63%) |
Mar 10, 2016 | 33.27 | 33.62 | 32.57 | 32.98 | 3,075,019 | -0.25(-0.77%) |
Mar 09, 2016 | 33.04 | 33.36 | 33.04 | 33.24 | 3,470,061 | +0.30(+0.92%) |
Mar 08, 2016 | 33.07 | 33.29 | 32.88 | 32.94 | 3,882,879 | -0.21(-0.63%) |
Mar 07, 2016 | 32.82 | 33.20 | 32.67 | 33.14 | 2,513,081 | +0.09(+0.27%) |
Mar 04, 2016 | 32.62 | 33.09 | 32.59 | 33.06 | 3,495,342 | +0.37(+1.15%) |
Mar 03, 2016 | 32.24 | 32.71 | 32.13 | 32.68 | 2,995,567 | +0.44(+1.36%) |
Mar 02, 2016 | 31.97 | 32.26 | 31.72 | 32.24 | 2,557,909 | +0.15(+0.47%) |
Mar 01, 2016 | 30.98 | 32.10 | 30.91 | 32.09 | 6,023,083 | +1.45(+4.73%) |
Feb 29, 2016 | 30.71 | 31.16 | 30.54 | 30.64 | 4,526,343 | -0.12(-0.39%) |
Feb 26, 2016 | 31.13 | 31.29 | 30.75 | 30.76 | 3,787,516 | -0.37(-1.18%) |
Feb 25, 2016 | 30.64 | 31.40 | 30.64 | 31.13 | 4,337,173 | +0.72(+2.36%) |
Feb 24, 2016 | 30.01 | 30.50 | 29.87 | 30.41 | 3,501,182 | +0.21(+0.69%) |
Feb 23, 2016 | 29.86 | 30.48 | 29.86 | 30.20 | 4,030,300 | +0.16(+0.53%) |
Feb 22, 2016 | 30.15 | 30.40 | 29.95 | 30.05 | 5,170,110 | +0.30(+1.02%) |
Feb 19, 2016 | 29.81 | 30.05 | 29.50 | 29.74 | 3,966,347 | -0.27(-0.90%) |
Feb 18, 2016 | 29.82 | 30.12 | 29.52 | 30.01 | 5,041,675 | +0.17(+0.56%) |
Feb 17, 2016 | 29.77 | 30.04 | 29.63 | 29.85 | 4,962,185 | +0.24(+0.81%) |
Feb 16, 2016 | 29.02 | 29.64 | 28.83 | 29.61 | 5,128,155 | +0.87(+3.02%) |
Feb 12, 2016 | 28.65 | 28.74 | 28.74 | 28.74 | 5,226,441 | +0.40(+1.41%) |
Feb 11, 2016 | 29.22 | 29.35 | 28.09 | 28.34 | 6,792,531 | -1.38(-4.64%) |
Feb 10, 2016 | 29.96 | 30.39 | 29.69 | 29.72 | 4,919,693 | -0.08(-0.27%) |
Feb 09, 2016 | 29.69 | 29.99 | 29.44 | 29.80 | 5,210,042 | -0.20(-0.66%) |
Feb 08, 2016 | 31.09 | 31.09 | 29.73 | 30.00 | 4,446,579 | -1.27(-4.05%) |
Feb 05, 2016 | 31.26 | 31.40 | 31.16 | 31.26 | 3,439,361 | -0.27(-0.86%) |
Feb 04, 2016 | 31.36 | 31.70 | 31.20 | 31.53 | 4,230,169 | +0.05(+0.15%) |
Feb 03, 2016 | 31.55 | 31.64 | 31.13 | 31.49 | 5,021,684 | +0.20(+0.64%) |
Feb 02, 2016 | 31.31 | 31.47 | 31.05 | 31.29 | 5,484,253 | -0.16(-0.51%) |