Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.32 | 34.36 | 34.04 | 34.19 | 3,197,106 | -0.12(-0.35%) |
Apr 28, 2016 | 34.21 | 34.56 | 34.19 | 34.31 | 3,438,310 | -0.27(-0.77%) |
Apr 27, 2016 | 34.46 | 34.64 | 34.36 | 34.58 | 12,006,913 | +0.21(+0.62%) |
Apr 26, 2016 | 34.37 | 34.44 | 34.24 | 34.36 | 7,829,831 | +0.18(+0.54%) |
Apr 25, 2016 | 34.08 | 34.18 | 34.01 | 34.18 | 3,723,532 | -0.13(-0.37%) |
Apr 22, 2016 | 34.34 | 34.46 | 34.19 | 34.31 | 13,425,428 | -0.16(-0.45%) |
Apr 21, 2016 | 34.64 | 34.68 | 34.40 | 34.46 | 4,621,589 | -0.19(-0.55%) |
Apr 20, 2016 | 34.67 | 34.81 | 34.56 | 34.65 | 4,243,050 | -0.01(-0.03%) |
Apr 19, 2016 | 34.53 | 34.68 | 34.48 | 34.66 | 8,575,030 | +0.71(+2.10%) |
Apr 18, 2016 | 33.62 | 34.01 | 33.60 | 33.95 | 10,419,029 | +0.36(+1.07%) |
Apr 15, 2016 | 33.71 | 33.79 | 33.58 | 33.59 | 4,399,094 | -0.04(-0.12%) |
Apr 14, 2016 | 33.71 | 33.76 | 33.62 | 33.63 | 5,448,608 | +0.04(+0.12%) |
Apr 13, 2016 | 33.48 | 33.67 | 33.43 | 33.59 | 12,592,755 | +0.55(+1.67%) |
Apr 12, 2016 | 32.81 | 33.10 | 32.58 | 33.04 | 8,552,639 | +0.33(+1.01%) |
Apr 11, 2016 | 32.94 | 33.12 | 32.71 | 32.71 | 4,225,729 | +0.06(+0.18%) |
Apr 08, 2016 | 32.65 | 32.76 | 32.51 | 32.65 | 5,769,608 | +0.64(+2.00%) |
Apr 07, 2016 | 32.25 | 32.34 | 31.90 | 32.01 | 11,232,226 | -0.70(-2.13%) |
Apr 06, 2016 | 32.36 | 32.72 | 32.28 | 32.71 | 2,448,892 | +0.37(+1.14%) |
Apr 05, 2016 | 32.35 | 32.42 | 32.26 | 32.34 | 7,203,464 | -0.70(-2.11%) |
Apr 04, 2016 | 33.15 | 33.22 | 32.94 | 33.04 | 5,736,856 | -0.03(-0.09%) |
Apr 01, 2016 | 32.76 | 33.13 | 32.70 | 33.07 | 8,686,247 | -0.27(-0.81%) |
Mar 31, 2016 | 33.63 | 33.73 | 33.33 | 33.34 | 13,705,433 | -0.46(-1.35%) |
Mar 30, 2016 | 33.77 | 33.98 | 33.71 | 33.79 | 10,719,921 | +0.43(+1.28%) |
Mar 29, 2016 | 32.80 | 33.39 | 32.76 | 33.37 | 3,606,561 | +0.45(+1.35%) |
Mar 28, 2016 | 32.74 | 32.98 | 32.74 | 32.92 | 1,929,216 | +0.12(+0.35%) |
Mar 24, 2016 | 32.62 | 32.80 | 32.80 | 32.80 | 2,957,229 | -0.32(-0.97%) |
Mar 23, 2016 | 33.41 | 33.43 | 33.09 | 33.12 | 8,037,633 | -0.26(-0.78%) |
Mar 22, 2016 | 33.14 | 33.46 | 33.08 | 33.39 | 7,073,761 | -0.11(-0.33%) |
Mar 21, 2016 | 33.43 | 33.57 | 33.37 | 33.50 | 8,752,713 | -0.10(-0.30%) |
Mar 18, 2016 | 33.54 | 33.68 | 33.50 | 33.60 | 7,408,249 | +0.11(+0.32%) |
Mar 17, 2016 | 33.36 | 33.57 | 33.19 | 33.49 | 5,416,021 | +0.04(+0.13%) |
Mar 16, 2016 | 32.80 | 33.47 | 32.80 | 33.45 | 4,291,930 | +0.34(+1.04%) |
Mar 15, 2016 | 33.04 | 33.12 | 32.93 | 33.10 | 3,668,177 | -0.16(-0.50%) |
Mar 14, 2016 | 33.27 | 33.39 | 33.19 | 33.27 | 5,518,973 | -0.05(-0.16%) |
Mar 11, 2016 | 33.02 | 33.35 | 32.99 | 33.32 | 6,809,884 | +1.05(+3.26%) |
Mar 10, 2016 | 32.68 | 32.96 | 31.96 | 32.27 | 26,981,214 | +0.16(+0.48%) |
Mar 09, 2016 | 32.18 | 32.26 | 32.04 | 32.12 | 7,594,175 | +0.16(+0.52%) |
Mar 08, 2016 | 32.23 | 32.27 | 31.94 | 31.95 | 5,665,421 | -0.30(-0.93%) |
Mar 07, 2016 | 31.88 | 32.32 | 31.88 | 32.25 | 8,162,675 | -0.04(-0.12%) |
Mar 04, 2016 | 32.34 | 32.48 | 32.27 | 32.29 | 7,377,567 | +0.11(+0.33%) |
Mar 03, 2016 | 31.87 | 32.20 | 31.81 | 32.18 | 12,135,652 | +0.32(+1.00%) |
Mar 02, 2016 | 31.59 | 31.86 | 31.48 | 31.86 | 4,955,181 | +0.05(+0.15%) |
Mar 01, 2016 | 31.47 | 31.84 | 31.35 | 31.82 | 6,018,410 | +0.99(+3.21%) |
Feb 29, 2016 | 30.94 | 31.14 | 30.83 | 30.83 | 2,953,403 | -0.18(-0.58%) |
Feb 26, 2016 | 31.27 | 31.29 | 30.94 | 31.01 | 6,104,410 | -0.09(-0.30%) |
Feb 25, 2016 | 30.96 | 31.10 | 30.79 | 31.10 | 13,301,489 | +0.40(+1.29%) |
Feb 24, 2016 | 30.26 | 30.76 | 30.11 | 30.70 | 10,459,319 | -0.29(-0.94%) |
Feb 23, 2016 | 31.34 | 31.35 | 30.92 | 30.99 | 4,833,563 | -0.48(-1.51%) |
Feb 22, 2016 | 31.30 | 31.51 | 31.30 | 31.47 | 3,147,181 | +0.32(+1.03%) |
Feb 19, 2016 | 30.95 | 31.16 | 30.79 | 31.15 | 6,552,371 | -0.05(-0.16%) |
Feb 18, 2016 | 31.46 | 31.51 | 31.13 | 31.19 | 5,360,508 | -0.27(-0.86%) |
Feb 17, 2016 | 31.10 | 31.47 | 31.10 | 31.47 | 11,357,787 | +0.31(+1.00%) |
Feb 16, 2016 | 30.70 | 31.16 | 30.38 | 31.16 | 16,432,534 | +0.99(+3.28%) |
Feb 12, 2016 | 29.88 | 30.17 | 30.17 | 30.17 | 598,935 | +0.36(+1.20%) |
Feb 11, 2016 | 29.88 | 29.99 | 29.56 | 29.81 | 11,784,096 | -0.45(-1.47%) |
Feb 10, 2016 | 30.47 | 30.61 | 30.22 | 30.25 | 12,388,293 | +0.13(+0.42%) |
Feb 09, 2016 | 29.78 | 30.28 | 29.78 | 30.13 | 17,074,384 | -0.24(-0.80%) |
Feb 08, 2016 | 30.36 | 30.49 | 30.12 | 30.37 | 12,578,124 | -0.86(-2.76%) |
Feb 05, 2016 | 31.64 | 31.71 | 31.13 | 31.23 | 7,746,614 | -0.52(-1.63%) |
Feb 04, 2016 | 31.49 | 31.85 | 31.38 | 31.75 | 7,100,919 | +0.06(+0.20%) |
Feb 03, 2016 | 31.53 | 31.70 | 31.01 | 31.69 | 16,588,213 | +0.50(+1.62%) |
Feb 02, 2016 | 31.60 | 31.64 | 31.14 | 31.19 | 8,754,835 | -0.92(-2.87%) |