Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.75 | 34.99 | 34.40 | 34.98 | 7,961,818 | +0.10(+0.30%) |
Apr 28, 2016 | 34.41 | 34.88 | 34.30 | 34.87 | 6,555,971 | +0.29(+0.83%) |
Apr 27, 2016 | 34.61 | 34.87 | 34.04 | 34.59 | 8,338,942 | +0.24(+0.69%) |
Apr 26, 2016 | 34.29 | 34.51 | 34.24 | 34.35 | 6,208,676 | -0.05(-0.14%) |
Apr 25, 2016 | 34.34 | 34.47 | 34.14 | 34.40 | 5,925,275 | +0.01(+0.02%) |
Apr 22, 2016 | 34.34 | 34.52 | 34.27 | 34.39 | 4,705,371 | +0.22(+0.65%) |
Apr 21, 2016 | 34.73 | 34.75 | 34.01 | 34.17 | 8,627,438 | -0.58(-1.67%) |
Apr 20, 2016 | 35.58 | 35.68 | 34.72 | 34.75 | 7,111,704 | -0.86(-2.41%) |
Apr 19, 2016 | 35.59 | 35.65 | 35.31 | 35.61 | 5,012,521 | +0.06(+0.18%) |
Apr 18, 2016 | 35.38 | 35.54 | 35.16 | 35.54 | 4,321,807 | +0.16(+0.45%) |
Apr 15, 2016 | 35.22 | 35.47 | 35.16 | 35.38 | 3,852,200 | +0.16(+0.46%) |
Apr 14, 2016 | 35.16 | 35.30 | 35.02 | 35.22 | 4,287,438 | +0.06(+0.18%) |
Apr 13, 2016 | 35.51 | 35.54 | 34.96 | 35.16 | 4,339,133 | -0.29(-0.81%) |
Apr 12, 2016 | 35.28 | 35.49 | 35.11 | 35.45 | 4,978,016 | +0.21(+0.59%) |
Apr 11, 2016 | 35.31 | 35.60 | 35.22 | 35.24 | 4,247,818 | -0.18(-0.51%) |
Apr 08, 2016 | 35.46 | 35.69 | 35.36 | 35.42 | 5,412,048 | +0.04(+0.12%) |
Apr 07, 2016 | 35.11 | 35.51 | 35.05 | 35.38 | 5,257,980 | +0.22(+0.62%) |
Apr 06, 2016 | 35.33 | 35.33 | 34.91 | 35.16 | 8,594,232 | -0.20(-0.57%) |
Apr 05, 2016 | 35.81 | 36.01 | 35.34 | 35.36 | 6,896,642 | -0.61(-1.71%) |
Apr 04, 2016 | 36.10 | 36.15 | 35.70 | 35.98 | 6,104,808 | -0.12(-0.33%) |
Apr 01, 2016 | 35.96 | 36.16 | 35.72 | 36.09 | 5,340,475 | -0.02(-0.06%) |
Mar 31, 2016 | 35.76 | 36.12 | 35.69 | 36.12 | 7,160,215 | +0.36(+1.02%) |
Mar 30, 2016 | 35.75 | 35.78 | 35.49 | 35.75 | 4,084,201 | +0.01(+0.02%) |
Mar 29, 2016 | 35.43 | 35.76 | 35.31 | 35.75 | 5,648,079 | +0.43(+1.23%) |
Mar 28, 2016 | 35.49 | 35.72 | 35.28 | 35.31 | 4,387,573 | -0.22(-0.63%) |
Mar 24, 2016 | 35.38 | 35.54 | 35.54 | 35.54 | 5,138,074 | +0.16(+0.45%) |
Mar 23, 2016 | 35.12 | 35.52 | 34.96 | 35.38 | 4,514,089 | +0.28(+0.80%) |
Mar 22, 2016 | 35.23 | 35.45 | 35.05 | 35.10 | 4,128,701 | -0.15(-0.42%) |
Mar 21, 2016 | 35.26 | 35.49 | 34.99 | 35.24 | 5,012,932 | -0.20(-0.55%) |
Mar 18, 2016 | 35.58 | 35.61 | 35.29 | 35.44 | 11,541,594 | -0.04(-0.12%) |
Mar 17, 2016 | 35.33 | 35.61 | 35.16 | 35.48 | 7,492,484 | +0.10(+0.28%) |
Mar 16, 2016 | 35.05 | 35.49 | 34.73 | 35.38 | 6,454,421 | +0.24(+0.70%) |
Mar 15, 2016 | 34.68 | 35.20 | 34.63 | 35.14 | 6,538,034 | +0.27(+0.76%) |
Mar 14, 2016 | 34.83 | 34.95 | 34.59 | 34.87 | 5,425,433 | +0.11(+0.32%) |
Mar 11, 2016 | 34.87 | 35.01 | 34.68 | 34.76 | 7,076,459 | -0.06(-0.16%) |
Mar 10, 2016 | 34.67 | 34.86 | 34.41 | 34.82 | 9,636,312 | +0.22(+0.63%) |
Mar 09, 2016 | 34.31 | 34.69 | 34.22 | 34.60 | 6,447,175 | +0.29(+0.83%) |
Mar 08, 2016 | 33.98 | 34.41 | 33.81 | 34.31 | 7,681,532 | +0.46(+1.36%) |
Mar 07, 2016 | 33.90 | 34.01 | 33.56 | 33.85 | 7,549,840 | -0.10(-0.29%) |
Mar 04, 2016 | 33.43 | 34.05 | 33.33 | 33.95 | 7,599,046 | +0.31(+0.91%) |
Mar 03, 2016 | 33.61 | 33.64 | 33.14 | 33.64 | 7,437,329 | +0.15(+0.44%) |
Mar 02, 2016 | 33.20 | 33.56 | 32.51 | 33.50 | 7,826,985 | +0.34(+1.03%) |
Mar 01, 2016 | 33.74 | 33.93 | 33.00 | 33.16 | 9,867,358 | -0.48(-1.43%) |
Feb 29, 2016 | 33.71 | 33.98 | 33.59 | 33.64 | 8,642,702 | -0.01(-0.02%) |
Feb 26, 2016 | 34.45 | 34.46 | 33.58 | 33.64 | 7,894,067 | -0.82(-2.37%) |
Feb 25, 2016 | 34.16 | 34.51 | 34.12 | 34.46 | 5,228,581 | +0.27(+0.78%) |
Feb 24, 2016 | 34.09 | 34.48 | 33.92 | 34.20 | 5,110,044 | -0.08(-0.24%) |
Feb 23, 2016 | 34.19 | 34.40 | 34.04 | 34.28 | 5,006,227 | +0.00(+0.00%) |
Feb 22, 2016 | 33.94 | 34.28 | 33.83 | 34.28 | 4,875,355 | +0.37(+1.09%) |
Feb 19, 2016 | 33.95 | 34.16 | 33.67 | 33.91 | 6,591,598 | -0.21(-0.61%) |
Feb 18, 2016 | 33.37 | 34.15 | 33.31 | 34.12 | 8,227,938 | +0.73(+2.17%) |
Feb 17, 2016 | 33.57 | 33.62 | 33.18 | 33.39 | 7,474,173 | -0.18(-0.54%) |
Feb 16, 2016 | 33.52 | 33.57 | 33.14 | 33.57 | 7,372,955 | +0.13(+0.38%) |
Feb 12, 2016 | 33.51 | 33.45 | 33.45 | 33.45 | 7,272,540 | -0.10(-0.29%) |
Feb 11, 2016 | 33.64 | 34.04 | 33.53 | 33.55 | 8,542,162 | -0.43(-1.27%) |
Feb 10, 2016 | 33.76 | 34.07 | 33.33 | 33.98 | 8,812,404 | +0.01(+0.02%) |
Feb 09, 2016 | 33.54 | 34.05 | 33.34 | 33.97 | 10,262,221 | +0.26(+0.78%) |
Feb 08, 2016 | 33.27 | 33.73 | 33.17 | 33.71 | 10,177,740 | +0.41(+1.24%) |
Feb 05, 2016 | 33.16 | 33.49 | 32.63 | 33.29 | 12,668,597 | -0.14(-0.41%) |
Feb 04, 2016 | 33.49 | 33.62 | 32.77 | 33.43 | 13,105,702 | -0.06(-0.19%) |
Feb 03, 2016 | 34.12 | 34.69 | 33.36 | 33.49 | 21,996,748 | -0.77(-2.26%) |
Feb 02, 2016 | 34.21 | 34.38 | 34.12 | 34.27 | 9,136,172 | -0.19(-0.54%) |