Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.23 | 35.23 | 34.53 | 34.96 | 14,689,904 | -0.41(-1.17%) |
Apr 28, 2016 | 35.40 | 35.93 | 35.23 | 35.37 | 10,527,802 | -0.46(-1.27%) |
Apr 27, 2016 | 35.53 | 35.96 | 35.53 | 35.83 | 9,968,032 | +0.18(+0.49%) |
Apr 26, 2016 | 35.80 | 35.83 | 35.46 | 35.65 | 9,538,947 | -0.11(-0.32%) |
Apr 25, 2016 | 35.60 | 35.81 | 35.49 | 35.76 | 12,401,375 | +0.07(+0.20%) |
Apr 22, 2016 | 35.77 | 36.33 | 35.67 | 35.69 | 17,107,204 | -0.25(-0.71%) |
Apr 21, 2016 | 35.98 | 36.22 | 35.85 | 35.95 | 13,630,349 | -0.10(-0.27%) |
Apr 20, 2016 | 36.12 | 36.30 | 36.03 | 36.05 | 9,670,474 | +0.04(+0.10%) |
Apr 19, 2016 | 36.32 | 36.39 | 35.93 | 36.01 | 11,270,527 | -0.16(-0.44%) |
Apr 18, 2016 | 35.82 | 36.18 | 35.78 | 36.17 | 10,090,061 | +0.19(+0.54%) |
Apr 15, 2016 | 36.06 | 36.29 | 35.98 | 35.98 | 11,790,341 | -0.19(-0.53%) |
Apr 14, 2016 | 36.23 | 36.36 | 36.12 | 36.17 | 10,433,643 | -0.06(-0.17%) |
Apr 13, 2016 | 35.80 | 36.30 | 35.63 | 36.23 | 14,539,439 | +0.78(+2.20%) |
Apr 12, 2016 | 35.35 | 35.54 | 35.07 | 35.45 | 10,541,458 | +0.16(+0.45%) |
Apr 11, 2016 | 35.47 | 35.89 | 35.28 | 35.29 | 11,902,093 | +0.03(+0.07%) |
Apr 08, 2016 | 35.06 | 35.42 | 35.06 | 35.27 | 9,169,222 | +0.34(+0.98%) |
Apr 07, 2016 | 35.47 | 35.47 | 34.78 | 34.92 | 14,693,512 | -0.68(-1.91%) |
Apr 06, 2016 | 35.30 | 35.64 | 35.12 | 35.61 | 14,324,477 | +0.19(+0.54%) |
Apr 05, 2016 | 35.69 | 35.88 | 35.35 | 35.41 | 10,427,715 | -0.47(-1.31%) |
Apr 04, 2016 | 35.96 | 36.07 | 35.74 | 35.89 | 11,723,410 | -0.08(-0.22%) |
Apr 01, 2016 | 35.54 | 36.02 | 35.49 | 35.96 | 10,957,382 | +0.22(+0.61%) |
Mar 31, 2016 | 35.94 | 36.03 | 35.65 | 35.75 | 11,669,626 | -0.05(-0.15%) |
Mar 30, 2016 | 35.79 | 35.92 | 35.69 | 35.80 | 11,220,064 | +0.24(+0.66%) |
Mar 29, 2016 | 35.31 | 35.65 | 35.27 | 35.56 | 17,349,422 | +0.07(+0.20%) |
Mar 28, 2016 | 35.92 | 35.92 | 35.44 | 35.49 | 16,763,133 | -0.31(-0.85%) |
Mar 24, 2016 | 35.47 | 35.80 | 35.80 | 35.80 | 13,683,616 | +0.19(+0.54%) |
Mar 23, 2016 | 36.09 | 36.13 | 35.45 | 35.61 | 15,641,082 | -0.55(-1.52%) |
Mar 22, 2016 | 36.10 | 36.48 | 35.99 | 36.16 | 13,700,013 | -0.20(-0.55%) |
Mar 21, 2016 | 36.19 | 36.70 | 36.15 | 36.36 | 19,770,548 | +0.11(+0.31%) |
Mar 18, 2016 | 35.71 | 36.25 | 35.52 | 36.24 | 39,317,452 | +0.76(+2.14%) |
Mar 17, 2016 | 35.08 | 35.79 | 35.01 | 35.48 | 25,363,108 | +0.34(+0.97%) |
Mar 16, 2016 | 34.56 | 35.78 | 34.54 | 35.14 | 56,172,028 | +1.29(+3.82%) |
Mar 15, 2016 | 33.51 | 33.96 | 33.32 | 33.85 | 19,993,076 | +0.03(+0.10%) |
Mar 14, 2016 | 34.00 | 34.02 | 33.68 | 33.81 | 16,828,960 | -0.22(-0.64%) |
Mar 11, 2016 | 33.60 | 34.05 | 33.45 | 34.03 | 15,042,233 | +0.79(+2.37%) |
Mar 10, 2016 | 33.88 | 33.88 | 32.77 | 33.25 | 20,167,188 | -0.38(-1.12%) |
Mar 09, 2016 | 33.58 | 33.74 | 33.31 | 33.62 | 19,210,980 | +0.29(+0.86%) |
Mar 08, 2016 | 33.30 | 33.60 | 33.15 | 33.33 | 14,173,728 | -0.18(-0.55%) |
Mar 07, 2016 | 32.80 | 33.60 | 32.78 | 33.52 | 14,890,821 | +0.41(+1.24%) |
Mar 04, 2016 | 33.20 | 33.34 | 33.00 | 33.11 | 12,175,383 | +0.00(+0.00%) |
Mar 03, 2016 | 32.86 | 33.12 | 32.67 | 33.11 | 10,108,251 | +0.11(+0.34%) |
Mar 02, 2016 | 32.99 | 33.11 | 32.70 | 32.99 | 14,639,199 | -0.20(-0.61%) |
Mar 01, 2016 | 32.46 | 33.19 | 32.37 | 33.19 | 14,913,423 | +1.06(+3.29%) |
Feb 29, 2016 | 32.33 | 32.62 | 32.00 | 32.14 | 25,495,926 | -0.16(-0.49%) |
Feb 26, 2016 | 32.70 | 32.90 | 32.19 | 32.29 | 18,939,674 | -0.29(-0.88%) |
Feb 25, 2016 | 32.15 | 32.59 | 31.89 | 32.58 | 13,236,859 | +0.58(+1.80%) |
Feb 24, 2016 | 31.53 | 32.09 | 31.25 | 32.01 | 12,561,967 | +0.07(+0.22%) |
Feb 23, 2016 | 32.43 | 32.43 | 31.79 | 31.94 | 10,777,699 | -0.49(-1.51%) |
Feb 22, 2016 | 32.43 | 32.75 | 32.24 | 32.43 | 11,570,614 | +0.29(+0.90%) |
Feb 19, 2016 | 31.91 | 32.15 | 31.82 | 32.14 | 15,111,030 | +0.13(+0.41%) |
Feb 18, 2016 | 32.08 | 32.22 | 31.80 | 32.01 | 14,725,582 | +0.00(+0.00%) |
Feb 17, 2016 | 31.43 | 32.13 | 31.43 | 32.01 | 15,091,635 | +0.81(+2.61%) |
Feb 16, 2016 | 31.25 | 31.38 | 30.95 | 31.19 | 22,518,460 | +0.14(+0.45%) |
Feb 12, 2016 | 30.79 | 31.05 | 31.05 | 31.05 | 18,126,138 | +0.61(+2.01%) |
Feb 11, 2016 | 30.22 | 30.68 | 30.12 | 30.44 | 21,618,896 | -0.31(-1.02%) |
Feb 10, 2016 | 30.95 | 31.57 | 30.70 | 30.76 | 15,300,139 | +0.10(+0.34%) |
Feb 09, 2016 | 30.70 | 31.11 | 30.25 | 30.65 | 20,394,330 | -0.46(-1.49%) |
Feb 08, 2016 | 30.70 | 31.19 | 30.12 | 31.11 | 23,025,592 | -0.08(-0.25%) |
Feb 05, 2016 | 31.57 | 31.67 | 30.90 | 31.19 | 19,813,420 | -0.66(-2.06%) |
Feb 04, 2016 | 31.19 | 31.93 | 31.16 | 31.85 | 19,371,358 | +0.66(+2.13%) |
Feb 03, 2016 | 31.07 | 31.27 | 30.53 | 31.18 | 15,857,130 | +0.30(+0.96%) |
Feb 02, 2016 | 31.32 | 31.40 | 30.80 | 30.89 | 19,919,060 | -0.85(-2.67%) |