Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.21 | 35.03 | 33.44 | 34.81 | 5,387,610 | -0.11(-0.32%) |
Apr 28, 2016 | 34.48 | 34.92 | 34.38 | 34.92 | 3,430,599 | +0.17(+0.48%) |
Apr 27, 2016 | 34.40 | 34.93 | 34.23 | 34.75 | 4,025,623 | +0.45(+1.32%) |
Apr 26, 2016 | 34.15 | 34.43 | 34.08 | 34.30 | 3,981,591 | +0.17(+0.49%) |
Apr 25, 2016 | 34.10 | 34.23 | 33.98 | 34.14 | 3,491,324 | +0.02(+0.07%) |
Apr 22, 2016 | 34.04 | 34.26 | 33.88 | 34.11 | 3,021,643 | +0.24(+0.71%) |
Apr 21, 2016 | 34.57 | 34.69 | 33.67 | 33.87 | 4,830,118 | -0.84(-2.41%) |
Apr 20, 2016 | 35.64 | 35.68 | 34.69 | 34.71 | 5,360,777 | -0.85(-2.38%) |
Apr 19, 2016 | 35.24 | 35.61 | 35.15 | 35.55 | 4,621,936 | +0.29(+0.81%) |
Apr 18, 2016 | 35.01 | 35.28 | 34.69 | 35.27 | 2,905,500 | +0.26(+0.73%) |
Apr 15, 2016 | 34.57 | 35.07 | 34.47 | 35.01 | 3,472,913 | +0.41(+1.18%) |
Apr 14, 2016 | 34.52 | 34.72 | 34.36 | 34.60 | 2,649,268 | +0.07(+0.20%) |
Apr 13, 2016 | 34.97 | 34.97 | 34.38 | 34.54 | 2,686,842 | -0.37(-1.06%) |
Apr 12, 2016 | 34.49 | 34.96 | 34.33 | 34.91 | 2,895,948 | +0.48(+1.38%) |
Apr 11, 2016 | 34.68 | 34.94 | 34.37 | 34.43 | 2,456,658 | -0.26(-0.76%) |
Apr 08, 2016 | 34.67 | 35.00 | 34.59 | 34.69 | 2,176,423 | +0.06(+0.17%) |
Apr 07, 2016 | 34.71 | 35.00 | 34.55 | 34.63 | 3,428,405 | -0.16(-0.46%) |
Apr 06, 2016 | 34.80 | 34.92 | 34.60 | 34.79 | 3,449,897 | -0.07(-0.19%) |
Apr 05, 2016 | 35.40 | 35.49 | 34.74 | 34.86 | 3,992,523 | -0.56(-1.58%) |
Apr 04, 2016 | 35.71 | 35.74 | 35.20 | 35.42 | 4,698,613 | -0.29(-0.80%) |
Apr 01, 2016 | 35.40 | 35.77 | 35.28 | 35.71 | 3,352,053 | +0.14(+0.38%) |
Mar 31, 2016 | 35.21 | 35.63 | 35.11 | 35.57 | 5,905,377 | +0.45(+1.29%) |
Mar 30, 2016 | 35.15 | 35.35 | 34.88 | 35.12 | 2,048,463 | -0.03(-0.09%) |
Mar 29, 2016 | 34.83 | 35.15 | 34.55 | 35.15 | 2,938,608 | +0.38(+1.09%) |
Mar 28, 2016 | 34.90 | 35.11 | 34.65 | 34.77 | 1,891,326 | +0.03(+0.09%) |
Mar 24, 2016 | 34.76 | 34.74 | 34.74 | 34.74 | 2,808,958 | -0.13(-0.37%) |
Mar 23, 2016 | 34.50 | 35.05 | 34.39 | 34.87 | 3,764,780 | +0.29(+0.83%) |
Mar 22, 2016 | 34.60 | 34.78 | 34.37 | 34.58 | 2,697,579 | +0.09(+0.26%) |
Mar 21, 2016 | 34.29 | 34.70 | 34.15 | 34.49 | 2,785,074 | +0.05(+0.13%) |
Mar 18, 2016 | 34.90 | 34.91 | 34.43 | 34.45 | 7,030,509 | -0.30(-0.87%) |
Mar 17, 2016 | 34.29 | 34.82 | 34.11 | 34.75 | 4,985,368 | +0.68(+1.99%) |
Mar 16, 2016 | 33.69 | 34.12 | 33.36 | 34.07 | 5,184,817 | +0.31(+0.92%) |
Mar 15, 2016 | 33.51 | 33.82 | 33.45 | 33.76 | 3,791,800 | +0.10(+0.29%) |
Mar 14, 2016 | 33.48 | 33.73 | 33.46 | 33.66 | 2,993,637 | +0.21(+0.63%) |
Mar 11, 2016 | 34.18 | 34.30 | 33.40 | 33.45 | 5,265,995 | -0.52(-1.53%) |
Mar 10, 2016 | 33.88 | 34.03 | 33.53 | 33.97 | 3,144,848 | +0.05(+0.16%) |
Mar 09, 2016 | 33.73 | 34.08 | 33.62 | 33.92 | 4,771,657 | +0.08(+0.25%) |
Mar 08, 2016 | 33.40 | 33.85 | 33.18 | 33.83 | 4,813,896 | +0.48(+1.42%) |
Mar 07, 2016 | 33.28 | 33.55 | 33.10 | 33.36 | 4,891,527 | +0.02(+0.04%) |
Mar 04, 2016 | 32.66 | 33.43 | 32.45 | 33.34 | 5,018,754 | +0.55(+1.69%) |
Mar 03, 2016 | 32.27 | 32.86 | 31.85 | 32.79 | 5,458,163 | +0.58(+1.81%) |
Mar 02, 2016 | 31.79 | 32.24 | 30.98 | 32.21 | 4,342,274 | +0.34(+1.08%) |
Mar 01, 2016 | 32.11 | 32.32 | 31.73 | 31.86 | 3,916,464 | -0.03(-0.09%) |
Feb 29, 2016 | 31.81 | 32.26 | 31.69 | 31.89 | 3,253,945 | +0.08(+0.26%) |
Feb 26, 2016 | 32.61 | 32.75 | 31.72 | 31.81 | 5,122,661 | -0.89(-2.72%) |
Feb 25, 2016 | 32.52 | 32.71 | 32.36 | 32.70 | 2,680,909 | +0.25(+0.78%) |
Feb 24, 2016 | 32.52 | 32.93 | 32.11 | 32.45 | 4,825,536 | -0.14(-0.44%) |
Feb 23, 2016 | 32.61 | 32.73 | 32.28 | 32.59 | 4,569,330 | -0.19(-0.57%) |
Feb 22, 2016 | 32.24 | 32.85 | 32.16 | 32.78 | 5,961,412 | +0.65(+2.02%) |
Feb 19, 2016 | 32.07 | 32.33 | 31.68 | 32.13 | 4,777,244 | +0.10(+0.30%) |
Feb 18, 2016 | 31.36 | 32.18 | 31.15 | 32.03 | 4,535,575 | +0.72(+2.29%) |
Feb 17, 2016 | 31.47 | 31.55 | 31.06 | 31.31 | 4,550,054 | -0.14(-0.45%) |
Feb 16, 2016 | 31.46 | 31.49 | 31.08 | 31.45 | 4,170,447 | +0.13(+0.43%) |
Feb 12, 2016 | 31.35 | 31.32 | 31.32 | 31.32 | 3,240,295 | +0.00(+0.00%) |
Feb 11, 2016 | 31.74 | 32.01 | 31.24 | 31.32 | 4,625,015 | -0.56(-1.76%) |
Feb 10, 2016 | 31.55 | 32.10 | 31.26 | 31.88 | 4,519,730 | +0.19(+0.61%) |
Feb 09, 2016 | 31.26 | 31.89 | 31.09 | 31.68 | 5,028,730 | +0.29(+0.93%) |
Feb 08, 2016 | 32.07 | 32.39 | 31.27 | 31.39 | 7,068,180 | -0.69(-2.14%) |
Feb 05, 2016 | 31.47 | 32.19 | 31.24 | 32.08 | 5,506,377 | +0.37(+1.16%) |
Feb 04, 2016 | 31.54 | 32.02 | 31.44 | 31.71 | 4,229,952 | +0.20(+0.64%) |
Feb 03, 2016 | 31.17 | 31.71 | 31.07 | 31.51 | 5,039,046 | +0.52(+1.69%) |
Feb 02, 2016 | 30.75 | 31.01 | 30.49 | 30.99 | 4,481,434 | +0.05(+0.17%) |