Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.41 | 32.60 | 32.14 | 32.31 | 13,974,437 | -0.33(-1.02%) |
Apr 28, 2016 | 32.57 | 32.97 | 32.49 | 32.64 | 8,775,561 | -0.30(-0.92%) |
Apr 27, 2016 | 32.83 | 33.25 | 32.74 | 32.94 | 12,799,214 | +0.12(+0.37%) |
Apr 26, 2016 | 32.60 | 32.91 | 32.47 | 32.82 | 10,438,300 | +0.24(+0.74%) |
Apr 25, 2016 | 32.57 | 32.68 | 32.36 | 32.58 | 11,370,895 | -0.19(-0.58%) |
Apr 22, 2016 | 32.32 | 32.87 | 32.25 | 32.77 | 12,238,407 | +0.56(+1.74%) |
Apr 21, 2016 | 32.28 | 32.39 | 32.09 | 32.21 | 13,322,094 | -0.13(-0.40%) |
Apr 20, 2016 | 31.76 | 32.49 | 31.63 | 32.34 | 12,653,389 | +0.62(+1.96%) |
Apr 19, 2016 | 31.39 | 31.73 | 31.32 | 31.72 | 15,013,082 | +0.53(+1.70%) |
Apr 18, 2016 | 31.05 | 31.26 | 30.91 | 31.19 | 9,997,685 | +0.08(+0.27%) |
Apr 15, 2016 | 31.37 | 31.45 | 30.99 | 31.10 | 9,318,818 | -0.14(-0.44%) |
Apr 14, 2016 | 31.03 | 31.52 | 30.97 | 31.24 | 12,311,519 | +0.14(+0.44%) |
Apr 13, 2016 | 30.86 | 31.35 | 30.78 | 31.10 | 13,833,621 | +0.64(+2.09%) |
Apr 12, 2016 | 30.08 | 30.54 | 29.93 | 30.47 | 10,123,403 | +0.55(+1.85%) |
Apr 11, 2016 | 29.95 | 30.30 | 29.83 | 29.92 | 9,673,831 | +0.11(+0.38%) |
Apr 08, 2016 | 29.88 | 30.16 | 29.72 | 29.80 | 6,594,120 | +0.21(+0.72%) |
Apr 07, 2016 | 30.08 | 30.13 | 29.39 | 29.59 | 11,039,171 | -0.75(-2.47%) |
Apr 06, 2016 | 30.20 | 30.37 | 29.95 | 30.34 | 6,985,606 | +0.03(+0.10%) |
Apr 05, 2016 | 30.46 | 30.58 | 30.15 | 30.31 | 8,223,892 | -0.48(-1.55%) |
Apr 04, 2016 | 30.79 | 30.92 | 30.60 | 30.79 | 6,190,805 | -0.02(-0.05%) |
Apr 01, 2016 | 30.51 | 30.86 | 30.27 | 30.80 | 6,886,480 | +0.08(+0.27%) |
Mar 31, 2016 | 30.92 | 31.05 | 30.63 | 30.72 | 8,693,047 | -0.30(-0.98%) |
Mar 30, 2016 | 30.73 | 31.19 | 30.68 | 31.02 | 8,315,361 | +0.45(+1.49%) |
Mar 29, 2016 | 30.51 | 30.63 | 30.11 | 30.57 | 7,717,514 | -0.03(-0.11%) |
Mar 28, 2016 | 30.71 | 30.80 | 30.47 | 30.60 | 5,514,184 | -0.07(-0.22%) |
Mar 24, 2016 | 30.63 | 30.67 | 30.67 | 30.67 | 8,418,123 | -0.31(-1.00%) |
Mar 23, 2016 | 30.99 | 31.23 | 30.88 | 30.98 | 8,991,009 | -0.10(-0.31%) |
Mar 22, 2016 | 30.85 | 31.24 | 30.69 | 31.08 | 7,671,789 | -0.05(-0.15%) |
Mar 21, 2016 | 31.01 | 31.20 | 30.88 | 31.12 | 6,923,660 | +0.05(+0.15%) |
Mar 18, 2016 | 30.83 | 31.15 | 30.74 | 31.08 | 13,401,595 | +0.47(+1.55%) |
Mar 17, 2016 | 30.37 | 30.67 | 30.12 | 30.60 | 9,096,391 | +0.11(+0.37%) |
Mar 16, 2016 | 30.56 | 30.93 | 30.36 | 30.49 | 7,980,266 | -0.19(-0.61%) |
Mar 15, 2016 | 30.19 | 30.71 | 30.14 | 30.68 | 9,373,674 | +0.23(+0.74%) |
Mar 14, 2016 | 30.44 | 30.53 | 30.06 | 30.45 | 8,442,767 | +0.02(+0.07%) |
Mar 11, 2016 | 30.03 | 30.45 | 29.79 | 30.43 | 10,337,862 | +0.71(+2.40%) |
Mar 10, 2016 | 30.04 | 30.23 | 29.39 | 29.71 | 9,896,600 | -0.19(-0.63%) |
Mar 09, 2016 | 30.19 | 30.19 | 29.79 | 29.90 | 7,282,134 | -0.07(-0.23%) |
Mar 08, 2016 | 30.25 | 30.37 | 29.89 | 29.97 | 8,103,572 | -0.69(-2.26%) |
Mar 07, 2016 | 30.57 | 30.78 | 30.45 | 30.66 | 5,701,013 | -0.20(-0.63%) |
Mar 04, 2016 | 30.77 | 30.99 | 30.54 | 30.86 | 8,148,263 | +0.20(+0.64%) |
Mar 03, 2016 | 30.44 | 30.67 | 30.25 | 30.66 | 7,572,247 | +0.18(+0.59%) |
Mar 02, 2016 | 30.08 | 30.48 | 29.96 | 30.48 | 9,926,572 | +0.47(+1.58%) |
Mar 01, 2016 | 29.10 | 30.00 | 29.10 | 30.01 | 8,734,776 | +1.04(+3.58%) |
Feb 29, 2016 | 29.52 | 29.56 | 28.96 | 28.97 | 9,839,583 | -0.58(-1.96%) |
Feb 26, 2016 | 29.70 | 29.91 | 29.39 | 29.55 | 9,573,869 | +0.11(+0.38%) |
Feb 25, 2016 | 29.04 | 29.44 | 28.93 | 29.44 | 8,424,972 | +0.53(+1.82%) |
Feb 24, 2016 | 28.78 | 28.98 | 28.19 | 28.91 | 12,259,863 | -0.32(-1.11%) |
Feb 23, 2016 | 30.05 | 30.14 | 29.20 | 29.23 | 12,267,731 | -1.02(-3.38%) |
Feb 22, 2016 | 29.68 | 30.38 | 30.08 | 30.26 | 10,846,525 | +0.58(+1.95%) |
Feb 19, 2016 | 29.54 | 29.88 | 29.38 | 29.68 | 14,604,202 | -0.02(-0.08%) |
Feb 18, 2016 | 30.15 | 30.19 | 29.56 | 29.70 | 10,201,441 | -0.47(-1.57%) |
Feb 17, 2016 | 30.54 | 30.62 | 30.14 | 30.17 | 10,457,794 | -0.05(-0.17%) |
Feb 16, 2016 | 29.82 | 30.47 | 29.54 | 30.23 | 14,936,094 | +0.82(+2.79%) |
Feb 12, 2016 | 28.76 | 29.41 | 29.41 | 29.41 | 16,561,803 | +1.24(+4.41%) |
Feb 11, 2016 | 28.58 | 28.64 | 27.88 | 28.16 | 16,587,494 | -1.20(-4.07%) |
Feb 10, 2016 | 30.04 | 30.30 | 29.35 | 29.36 | 12,407,707 | -0.27(-0.91%) |
Feb 09, 2016 | 29.21 | 29.86 | 28.98 | 29.63 | 16,964,766 | -0.10(-0.33%) |
Feb 08, 2016 | 29.83 | 30.11 | 29.31 | 29.73 | 18,464,156 | -0.42(-1.40%) |
Feb 05, 2016 | 30.23 | 30.50 | 30.04 | 30.15 | 13,586,992 | -0.02(-0.05%) |
Feb 04, 2016 | 29.54 | 30.23 | 29.46 | 30.17 | 12,353,986 | +0.62(+2.11%) |
Feb 03, 2016 | 29.28 | 29.59 | 28.58 | 29.54 | 14,006,668 | +0.40(+1.37%) |
Feb 02, 2016 | 29.53 | 29.53 | 29.02 | 29.14 | 9,289,614 | -0.79(-2.64%) |