Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.33 | 32.33 | 32.02 | 32.31 | 3,405,964 | -0.15(-0.46%) |
Apr 28, 2016 | 32.22 | 32.71 | 32.20 | 32.46 | 2,956,545 | +0.13(+0.41%) |
Apr 27, 2016 | 32.11 | 32.95 | 32.07 | 32.33 | 3,902,464 | +0.28(+0.86%) |
Apr 26, 2016 | 31.97 | 32.28 | 31.88 | 32.05 | 4,100,949 | +0.28(+0.87%) |
Apr 25, 2016 | 31.65 | 32.00 | 31.49 | 31.77 | 3,379,074 | +0.21(+0.66%) |
Apr 22, 2016 | 31.85 | 31.90 | 31.43 | 31.57 | 4,468,319 | -0.15(-0.48%) |
Apr 21, 2016 | 32.30 | 32.32 | 31.54 | 31.72 | 4,896,095 | -0.63(-1.94%) |
Apr 20, 2016 | 32.99 | 33.22 | 32.33 | 32.34 | 3,768,115 | -0.74(-2.23%) |
Apr 19, 2016 | 33.17 | 33.18 | 32.74 | 33.08 | 2,765,419 | +0.06(+0.18%) |
Apr 18, 2016 | 33.02 | 33.16 | 32.86 | 33.02 | 2,456,084 | -0.05(-0.15%) |
Apr 15, 2016 | 32.91 | 33.20 | 32.52 | 33.07 | 4,228,503 | +0.18(+0.53%) |
Apr 14, 2016 | 33.21 | 33.53 | 32.87 | 32.90 | 5,311,946 | -0.36(-1.07%) |
Apr 13, 2016 | 33.97 | 34.11 | 32.98 | 33.25 | 7,899,975 | -0.72(-2.11%) |
Apr 12, 2016 | 34.41 | 34.43 | 33.89 | 33.97 | 5,763,082 | -0.41(-1.19%) |
Apr 11, 2016 | 35.02 | 35.12 | 34.23 | 34.38 | 4,146,045 | -0.54(-1.55%) |
Apr 08, 2016 | 35.35 | 35.37 | 34.49 | 34.92 | 4,210,520 | -0.31(-0.88%) |
Apr 07, 2016 | 35.93 | 36.04 | 35.15 | 35.23 | 3,499,156 | -0.68(-1.88%) |
Apr 06, 2016 | 35.23 | 35.92 | 35.21 | 35.91 | 3,855,101 | +0.63(+1.80%) |
Apr 05, 2016 | 35.56 | 35.79 | 35.01 | 35.28 | 6,978,557 | -1.09(-3.01%) |
Apr 04, 2016 | 36.69 | 36.73 | 36.04 | 36.37 | 2,592,354 | -0.30(-0.82%) |
Apr 01, 2016 | 35.97 | 36.69 | 35.93 | 36.67 | 3,617,915 | +0.56(+1.55%) |
Mar 31, 2016 | 36.66 | 36.78 | 35.91 | 36.11 | 3,455,425 | -0.59(-1.62%) |
Mar 30, 2016 | 37.31 | 37.31 | 36.31 | 36.70 | 3,185,327 | -0.38(-1.01%) |
Mar 29, 2016 | 36.64 | 37.31 | 36.60 | 37.08 | 2,673,093 | +0.50(+1.37%) |
Mar 28, 2016 | 36.14 | 36.65 | 36.14 | 36.58 | 1,595,259 | +0.44(+1.22%) |
Mar 24, 2016 | 36.37 | 36.14 | 36.14 | 36.14 | 1,717,969 | -0.35(-0.96%) |
Mar 23, 2016 | 36.31 | 36.74 | 36.13 | 36.49 | 2,648,177 | +0.13(+0.34%) |
Mar 22, 2016 | 36.47 | 36.62 | 36.27 | 36.36 | 2,090,057 | -0.08(-0.21%) |
Mar 21, 2016 | 36.42 | 36.67 | 36.24 | 36.44 | 2,400,005 | -0.06(-0.16%) |
Mar 18, 2016 | 36.86 | 36.93 | 36.38 | 36.49 | 4,660,420 | -0.29(-0.79%) |
Mar 17, 2016 | 37.03 | 37.06 | 36.54 | 36.79 | 3,255,504 | -0.31(-0.83%) |
Mar 16, 2016 | 36.69 | 37.35 | 36.44 | 37.10 | 2,697,654 | +0.28(+0.77%) |
Mar 15, 2016 | 36.52 | 37.00 | 36.41 | 36.81 | 2,021,380 | +0.19(+0.52%) |
Mar 14, 2016 | 36.23 | 36.67 | 36.13 | 36.62 | 2,071,529 | +0.23(+0.62%) |
Mar 11, 2016 | 36.58 | 36.69 | 36.09 | 36.39 | 2,658,620 | +0.06(+0.16%) |
Mar 10, 2016 | 36.71 | 36.76 | 35.92 | 36.34 | 2,418,252 | -0.34(-0.93%) |
Mar 09, 2016 | 36.56 | 36.86 | 36.43 | 36.68 | 2,823,261 | +0.19(+0.53%) |
Mar 08, 2016 | 36.16 | 36.71 | 36.12 | 36.49 | 1,883,438 | +0.21(+0.58%) |
Mar 07, 2016 | 36.51 | 36.58 | 36.20 | 36.28 | 2,016,758 | -0.48(-1.30%) |
Mar 04, 2016 | 36.75 | 36.90 | 36.43 | 36.75 | 2,836,236 | -0.07(-0.18%) |
Mar 03, 2016 | 36.20 | 37.12 | 36.14 | 36.82 | 4,610,792 | +0.62(+1.71%) |
Mar 02, 2016 | 35.99 | 36.26 | 35.77 | 36.20 | 2,564,498 | +0.28(+0.77%) |
Mar 01, 2016 | 35.76 | 36.12 | 35.64 | 35.93 | 2,909,975 | +0.43(+1.20%) |
Feb 29, 2016 | 35.78 | 36.14 | 35.46 | 35.50 | 4,891,436 | -0.38(-1.07%) |
Feb 26, 2016 | 36.74 | 36.87 | 35.80 | 35.88 | 2,591,449 | -0.75(-2.05%) |
Feb 25, 2016 | 36.65 | 36.74 | 36.33 | 36.64 | 2,396,585 | +0.13(+0.37%) |
Feb 24, 2016 | 36.33 | 36.63 | 36.00 | 36.50 | 2,882,451 | +0.12(+0.32%) |
Feb 23, 2016 | 35.94 | 36.49 | 35.84 | 36.39 | 2,927,985 | +0.45(+1.26%) |
Feb 22, 2016 | 36.02 | 36.09 | 35.71 | 35.93 | 2,479,491 | +0.23(+0.65%) |
Feb 19, 2016 | 35.65 | 36.13 | 35.42 | 35.70 | 5,975,315 | -0.12(-0.33%) |
Feb 18, 2016 | 36.55 | 36.69 | 35.72 | 35.82 | 5,134,586 | -1.32(-3.55%) |
Feb 17, 2016 | 37.13 | 37.43 | 36.42 | 37.14 | 6,545,628 | +0.03(+0.07%) |
Feb 16, 2016 | 36.29 | 38.18 | 35.99 | 37.11 | 8,596,686 | +2.46(+7.08%) |
Feb 12, 2016 | 34.92 | 34.66 | 34.66 | 34.66 | 4,438,915 | -0.16(-0.46%) |
Feb 11, 2016 | 34.60 | 35.02 | 33.96 | 34.82 | 4,098,593 | +0.02(+0.05%) |
Feb 10, 2016 | 34.58 | 35.16 | 34.49 | 34.80 | 3,090,131 | +0.20(+0.58%) |
Feb 09, 2016 | 33.78 | 34.69 | 33.69 | 34.60 | 5,309,695 | +0.61(+1.79%) |
Feb 08, 2016 | 32.94 | 34.13 | 32.94 | 33.99 | 4,849,379 | +1.03(+3.12%) |
Feb 05, 2016 | 32.86 | 33.32 | 32.62 | 32.96 | 4,709,058 | +0.21(+0.65%) |
Feb 04, 2016 | 33.32 | 33.32 | 32.67 | 32.75 | 3,853,888 | -0.62(-1.86%) |
Feb 03, 2016 | 34.47 | 34.50 | 33.25 | 33.37 | 5,144,968 | -0.59(-1.73%) |
Feb 02, 2016 | 34.19 | 34.19 | 33.82 | 33.96 | 5,569,750 | -0.29(-0.84%) |