Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.94 | 34.75 | 33.17 | 34.53 | 5,431,388 | -0.11(-0.32%) |
Apr 28, 2016 | 34.20 | 34.64 | 34.11 | 34.64 | 3,458,475 | +0.16(+0.48%) |
Apr 27, 2016 | 34.12 | 34.65 | 33.96 | 34.47 | 4,058,334 | +0.45(+1.32%) |
Apr 26, 2016 | 33.88 | 34.15 | 33.80 | 34.03 | 4,013,944 | +0.16(+0.49%) |
Apr 25, 2016 | 33.82 | 33.95 | 33.70 | 33.86 | 3,519,694 | +0.02(+0.07%) |
Apr 22, 2016 | 33.76 | 33.99 | 33.61 | 33.84 | 3,046,196 | +0.24(+0.71%) |
Apr 21, 2016 | 34.29 | 34.41 | 33.40 | 33.60 | 4,869,366 | -0.83(-2.41%) |
Apr 20, 2016 | 35.35 | 35.39 | 34.41 | 34.43 | 5,404,337 | -0.84(-2.38%) |
Apr 19, 2016 | 34.96 | 35.32 | 34.86 | 35.27 | 4,659,492 | +0.28(+0.81%) |
Apr 18, 2016 | 34.73 | 34.99 | 34.41 | 34.98 | 2,929,109 | +0.25(+0.73%) |
Apr 15, 2016 | 34.29 | 34.79 | 34.19 | 34.73 | 3,501,133 | +0.40(+1.18%) |
Apr 14, 2016 | 34.24 | 34.44 | 34.09 | 34.32 | 2,670,795 | +0.07(+0.20%) |
Apr 13, 2016 | 34.68 | 34.68 | 34.10 | 34.26 | 2,708,675 | -0.37(-1.06%) |
Apr 12, 2016 | 34.21 | 34.68 | 34.06 | 34.62 | 2,919,480 | +0.47(+1.38%) |
Apr 11, 2016 | 34.40 | 34.66 | 34.09 | 34.15 | 2,476,620 | -0.26(-0.76%) |
Apr 08, 2016 | 34.39 | 34.72 | 34.31 | 34.41 | 2,194,108 | +0.06(+0.17%) |
Apr 07, 2016 | 34.43 | 34.71 | 34.28 | 34.35 | 3,456,263 | -0.16(-0.46%) |
Apr 06, 2016 | 34.52 | 34.64 | 34.32 | 34.51 | 3,477,930 | -0.07(-0.19%) |
Apr 05, 2016 | 35.12 | 35.21 | 34.46 | 34.58 | 4,024,965 | -0.55(-1.58%) |
Apr 04, 2016 | 35.42 | 35.45 | 34.91 | 35.13 | 4,736,793 | -0.28(-0.80%) |
Apr 01, 2016 | 35.11 | 35.48 | 34.99 | 35.42 | 3,379,291 | +0.13(+0.38%) |
Mar 31, 2016 | 34.93 | 35.34 | 34.83 | 35.28 | 5,953,362 | +0.45(+1.29%) |
Mar 30, 2016 | 34.86 | 35.07 | 34.59 | 34.83 | 2,065,109 | -0.03(-0.09%) |
Mar 29, 2016 | 34.55 | 34.86 | 34.27 | 34.86 | 2,962,487 | +0.37(+1.09%) |
Mar 28, 2016 | 34.62 | 34.83 | 34.37 | 34.49 | 1,906,694 | +0.03(+0.09%) |
Mar 24, 2016 | 34.48 | 34.46 | 34.46 | 34.46 | 2,831,782 | -0.13(-0.37%) |
Mar 23, 2016 | 34.22 | 34.76 | 34.12 | 34.59 | 3,795,371 | +0.28(+0.83%) |
Mar 22, 2016 | 34.32 | 34.50 | 34.09 | 34.30 | 2,719,498 | +0.09(+0.26%) |
Mar 21, 2016 | 34.01 | 34.42 | 33.88 | 34.21 | 2,807,705 | +0.04(+0.13%) |
Mar 18, 2016 | 34.62 | 34.62 | 34.15 | 34.17 | 7,087,637 | -0.30(-0.87%) |
Mar 17, 2016 | 34.01 | 34.54 | 33.84 | 34.47 | 5,025,878 | +0.67(+1.99%) |
Mar 16, 2016 | 33.42 | 33.85 | 33.09 | 33.79 | 5,226,947 | +0.31(+0.92%) |
Mar 15, 2016 | 33.24 | 33.55 | 33.18 | 33.49 | 3,822,611 | +0.10(+0.29%) |
Mar 14, 2016 | 33.21 | 33.46 | 33.19 | 33.39 | 3,017,962 | +0.21(+0.63%) |
Mar 11, 2016 | 33.91 | 34.03 | 33.13 | 33.18 | 5,308,785 | -0.52(-1.53%) |
Mar 10, 2016 | 33.61 | 33.76 | 33.26 | 33.70 | 3,170,402 | +0.05(+0.16%) |
Mar 09, 2016 | 33.46 | 33.81 | 33.34 | 33.64 | 4,810,430 | +0.08(+0.25%) |
Mar 08, 2016 | 33.13 | 33.58 | 32.91 | 33.56 | 4,853,013 | +0.47(+1.42%) |
Mar 07, 2016 | 33.02 | 33.28 | 32.84 | 33.09 | 4,931,274 | +0.01(+0.04%) |
Mar 04, 2016 | 32.39 | 33.16 | 32.19 | 33.08 | 5,059,535 | +0.55(+1.69%) |
Mar 03, 2016 | 32.01 | 32.59 | 31.59 | 32.53 | 5,502,514 | +0.58(+1.81%) |
Mar 02, 2016 | 31.53 | 31.98 | 30.73 | 31.95 | 4,377,558 | +0.34(+1.08%) |
Mar 01, 2016 | 31.85 | 32.06 | 31.47 | 31.61 | 3,948,288 | -0.03(-0.09%) |
Feb 29, 2016 | 31.55 | 32.00 | 31.44 | 31.64 | 3,280,386 | +0.08(+0.26%) |
Feb 26, 2016 | 32.35 | 32.48 | 31.47 | 31.55 | 5,164,285 | -0.88(-2.72%) |
Feb 25, 2016 | 32.26 | 32.44 | 32.10 | 32.44 | 2,702,693 | +0.25(+0.78%) |
Feb 24, 2016 | 32.26 | 32.66 | 31.85 | 32.19 | 4,864,747 | -0.14(-0.44%) |
Feb 23, 2016 | 32.35 | 32.47 | 32.02 | 32.33 | 4,606,459 | -0.19(-0.57%) |
Feb 22, 2016 | 31.98 | 32.59 | 31.90 | 32.51 | 6,009,853 | +0.65(+2.02%) |
Feb 19, 2016 | 31.81 | 32.07 | 31.43 | 31.87 | 4,816,063 | +0.10(+0.30%) |
Feb 18, 2016 | 31.10 | 31.93 | 30.89 | 31.77 | 4,572,430 | +0.71(+2.29%) |
Feb 17, 2016 | 31.22 | 31.30 | 30.81 | 31.06 | 4,587,027 | -0.14(-0.45%) |
Feb 16, 2016 | 31.21 | 31.24 | 30.83 | 31.20 | 4,204,335 | +0.13(+0.43%) |
Feb 12, 2016 | 31.09 | 31.07 | 31.07 | 31.07 | 3,266,625 | +0.00(+0.00%) |
Feb 11, 2016 | 31.49 | 31.75 | 30.98 | 31.07 | 4,662,597 | -0.56(-1.76%) |
Feb 10, 2016 | 31.30 | 31.84 | 31.01 | 31.62 | 4,556,456 | +0.19(+0.61%) |
Feb 09, 2016 | 31.01 | 31.64 | 30.84 | 31.43 | 5,069,592 | +0.29(+0.93%) |
Feb 08, 2016 | 31.81 | 32.13 | 31.01 | 31.14 | 7,125,613 | -0.68(-2.14%) |
Feb 05, 2016 | 31.21 | 31.93 | 30.98 | 31.82 | 5,551,120 | +0.36(+1.16%) |
Feb 04, 2016 | 31.29 | 31.76 | 31.19 | 31.46 | 4,264,323 | +0.20(+0.64%) |
Feb 03, 2016 | 30.92 | 31.46 | 30.82 | 31.26 | 5,079,991 | +0.52(+1.69%) |
Feb 02, 2016 | 30.50 | 30.76 | 30.24 | 30.74 | 4,517,848 | +0.05(+0.17%) |