Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.49 | 36.65 | 36.06 | 36.55 | 4,503,149 | -0.19(-0.53%) |
Apr 28, 2016 | 36.68 | 37.00 | 36.31 | 36.75 | 2,904,685 | -0.28(-0.76%) |
Apr 27, 2016 | 36.81 | 37.10 | 36.64 | 37.03 | 3,757,357 | +0.16(+0.44%) |
Apr 26, 2016 | 36.93 | 37.01 | 36.62 | 36.87 | 3,625,144 | +0.01(+0.02%) |
Apr 25, 2016 | 35.97 | 36.86 | 35.88 | 36.86 | 4,349,346 | +0.72(+1.98%) |
Apr 22, 2016 | 35.86 | 36.23 | 35.71 | 36.14 | 6,029,907 | +0.53(+1.49%) |
Apr 21, 2016 | 36.08 | 36.28 | 35.39 | 35.61 | 4,475,197 | -0.64(-1.75%) |
Apr 20, 2016 | 36.97 | 37.00 | 36.13 | 36.25 | 4,119,234 | -0.60(-1.64%) |
Apr 19, 2016 | 36.38 | 36.87 | 35.91 | 36.85 | 5,652,813 | +0.53(+1.46%) |
Apr 18, 2016 | 36.02 | 36.34 | 35.96 | 36.32 | 2,745,474 | +0.23(+0.65%) |
Apr 15, 2016 | 35.80 | 36.34 | 35.72 | 36.09 | 4,793,579 | +0.35(+0.97%) |
Apr 14, 2016 | 35.84 | 35.92 | 35.64 | 35.74 | 2,732,270 | -0.10(-0.29%) |
Apr 13, 2016 | 35.67 | 35.86 | 35.20 | 35.84 | 6,575,065 | +0.45(+1.27%) |
Apr 12, 2016 | 35.51 | 35.63 | 35.22 | 35.39 | 5,295,754 | +0.00(+0.00%) |
Apr 11, 2016 | 35.58 | 35.84 | 35.39 | 35.39 | 2,293,472 | -0.12(-0.34%) |
Apr 08, 2016 | 35.31 | 35.88 | 35.31 | 35.51 | 2,818,718 | +0.38(+1.08%) |
Apr 07, 2016 | 35.33 | 35.47 | 34.98 | 35.14 | 2,464,935 | -0.32(-0.91%) |
Apr 06, 2016 | 35.51 | 35.75 | 35.33 | 35.46 | 2,799,385 | -0.06(-0.16%) |
Apr 05, 2016 | 35.44 | 35.67 | 35.37 | 35.51 | 2,568,536 | -0.22(-0.61%) |
Apr 04, 2016 | 35.97 | 36.05 | 35.60 | 35.73 | 2,471,870 | -0.19(-0.52%) |
Apr 01, 2016 | 35.40 | 35.98 | 35.38 | 35.92 | 4,609,929 | +0.35(+1.00%) |
Mar 31, 2016 | 35.15 | 35.63 | 35.07 | 35.56 | 4,691,376 | +0.41(+1.17%) |
Mar 30, 2016 | 35.36 | 35.45 | 35.00 | 35.15 | 3,418,621 | -0.14(-0.39%) |
Mar 29, 2016 | 34.58 | 35.31 | 34.50 | 35.29 | 5,512,893 | +0.72(+2.07%) |
Mar 28, 2016 | 34.27 | 34.61 | 33.96 | 34.57 | 2,409,256 | +0.51(+1.49%) |
Mar 24, 2016 | 33.73 | 34.07 | 34.07 | 34.07 | 2,774,834 | +0.11(+0.33%) |
Mar 23, 2016 | 34.28 | 34.45 | 33.95 | 33.95 | 2,809,371 | -0.31(-0.89%) |
Mar 22, 2016 | 34.15 | 34.43 | 33.99 | 34.26 | 2,458,624 | -0.04(-0.12%) |
Mar 21, 2016 | 34.30 | 34.53 | 34.01 | 34.30 | 2,383,159 | -0.11(-0.33%) |
Mar 18, 2016 | 34.66 | 34.67 | 34.40 | 34.41 | 5,257,847 | -0.18(-0.51%) |
Mar 17, 2016 | 34.18 | 34.85 | 34.07 | 34.59 | 5,998,366 | +0.52(+1.51%) |
Mar 16, 2016 | 33.62 | 34.21 | 33.57 | 34.07 | 2,062,534 | +0.32(+0.95%) |
Mar 15, 2016 | 33.61 | 33.87 | 33.41 | 33.75 | 3,570,361 | -0.03(-0.09%) |
Mar 14, 2016 | 33.70 | 33.84 | 33.43 | 33.78 | 2,266,575 | -0.08(-0.24%) |
Mar 11, 2016 | 33.45 | 33.89 | 33.27 | 33.86 | 3,011,494 | +0.87(+2.63%) |
Mar 10, 2016 | 33.28 | 33.63 | 32.58 | 32.99 | 3,074,136 | -0.26(-0.77%) |
Mar 09, 2016 | 33.05 | 33.37 | 33.05 | 33.25 | 3,469,066 | +0.30(+0.92%) |
Mar 08, 2016 | 33.08 | 33.30 | 32.89 | 32.95 | 3,881,765 | -0.21(-0.62%) |
Mar 07, 2016 | 32.83 | 33.21 | 32.68 | 33.15 | 2,512,360 | +0.09(+0.27%) |
Mar 04, 2016 | 32.63 | 33.10 | 32.60 | 33.07 | 3,494,339 | +0.37(+1.15%) |
Mar 03, 2016 | 32.25 | 32.72 | 32.14 | 32.69 | 2,994,708 | +0.44(+1.36%) |
Mar 02, 2016 | 31.97 | 32.27 | 31.73 | 32.25 | 2,557,174 | +0.15(+0.47%) |
Mar 01, 2016 | 30.99 | 32.11 | 30.91 | 32.10 | 6,021,354 | +1.45(+4.73%) |
Feb 29, 2016 | 30.72 | 31.17 | 30.55 | 30.65 | 4,525,044 | -0.12(-0.39%) |
Feb 26, 2016 | 31.14 | 31.30 | 30.75 | 30.77 | 3,786,429 | -0.37(-1.18%) |
Feb 25, 2016 | 30.65 | 31.41 | 30.65 | 31.14 | 4,335,928 | +0.72(+2.36%) |
Feb 24, 2016 | 30.01 | 30.51 | 29.88 | 30.42 | 3,500,177 | +0.21(+0.69%) |
Feb 23, 2016 | 29.87 | 30.49 | 29.87 | 30.21 | 4,029,143 | +0.16(+0.53%) |
Feb 22, 2016 | 30.16 | 30.41 | 29.96 | 30.05 | 5,168,627 | +0.30(+1.02%) |
Feb 19, 2016 | 29.82 | 30.06 | 29.50 | 29.75 | 3,965,208 | -0.27(-0.90%) |
Feb 18, 2016 | 29.83 | 30.13 | 29.53 | 30.02 | 5,040,228 | +0.17(+0.56%) |
Feb 17, 2016 | 29.78 | 30.05 | 29.64 | 29.85 | 4,960,761 | +0.24(+0.81%) |
Feb 16, 2016 | 29.03 | 29.65 | 28.83 | 29.62 | 5,126,684 | +0.87(+3.02%) |
Feb 12, 2016 | 28.66 | 28.75 | 28.75 | 28.75 | 5,224,941 | +0.40(+1.41%) |
Feb 11, 2016 | 29.22 | 29.36 | 28.09 | 28.35 | 6,790,582 | -1.38(-4.64%) |
Feb 10, 2016 | 29.97 | 30.40 | 29.70 | 29.73 | 4,918,281 | -0.08(-0.27%) |
Feb 09, 2016 | 29.70 | 30.00 | 29.45 | 29.81 | 5,208,547 | -0.20(-0.66%) |
Feb 08, 2016 | 31.10 | 31.10 | 29.73 | 30.01 | 4,445,303 | -1.27(-4.05%) |
Feb 05, 2016 | 31.27 | 31.41 | 31.17 | 31.27 | 3,438,374 | -0.27(-0.86%) |
Feb 04, 2016 | 31.37 | 31.71 | 31.21 | 31.54 | 4,228,955 | +0.05(+0.15%) |
Feb 03, 2016 | 31.56 | 31.65 | 31.14 | 31.50 | 5,020,243 | +0.20(+0.64%) |
Feb 02, 2016 | 31.32 | 31.48 | 31.06 | 31.30 | 5,482,679 | -0.16(-0.51%) |