Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.22 | 35.04 | 33.45 | 34.81 | 5,387,011 | -0.11(-0.32%) |
Apr 28, 2016 | 34.48 | 34.92 | 34.39 | 34.92 | 3,430,218 | +0.17(+0.48%) |
Apr 27, 2016 | 34.40 | 34.93 | 34.24 | 34.76 | 4,025,175 | +0.45(+1.32%) |
Apr 26, 2016 | 34.15 | 34.43 | 34.08 | 34.31 | 3,981,148 | +0.17(+0.49%) |
Apr 25, 2016 | 34.10 | 34.23 | 33.98 | 34.14 | 3,490,936 | +0.02(+0.07%) |
Apr 22, 2016 | 34.04 | 34.27 | 33.89 | 34.12 | 3,021,307 | +0.24(+0.71%) |
Apr 21, 2016 | 34.58 | 34.69 | 33.68 | 33.88 | 4,829,581 | -0.84(-2.41%) |
Apr 20, 2016 | 35.64 | 35.68 | 34.69 | 34.71 | 5,360,181 | -0.85(-2.38%) |
Apr 19, 2016 | 35.25 | 35.61 | 35.15 | 35.56 | 4,621,422 | +0.29(+0.81%) |
Apr 18, 2016 | 35.02 | 35.28 | 34.70 | 35.27 | 2,905,177 | +0.26(+0.73%) |
Apr 15, 2016 | 34.58 | 35.08 | 34.47 | 35.02 | 3,472,527 | +0.41(+1.18%) |
Apr 14, 2016 | 34.52 | 34.72 | 34.37 | 34.61 | 2,648,973 | +0.07(+0.20%) |
Apr 13, 2016 | 34.97 | 34.97 | 34.38 | 34.54 | 2,686,544 | -0.37(-1.06%) |
Apr 12, 2016 | 34.49 | 34.96 | 34.34 | 34.91 | 2,895,626 | +0.48(+1.38%) |
Apr 11, 2016 | 34.68 | 34.95 | 34.37 | 34.43 | 2,456,384 | -0.26(-0.76%) |
Apr 08, 2016 | 34.68 | 35.01 | 34.59 | 34.70 | 2,176,181 | +0.06(+0.17%) |
Apr 07, 2016 | 34.71 | 35.00 | 34.56 | 34.64 | 3,428,023 | -0.16(-0.46%) |
Apr 06, 2016 | 34.80 | 34.92 | 34.60 | 34.80 | 3,449,513 | -0.07(-0.19%) |
Apr 05, 2016 | 35.41 | 35.50 | 34.74 | 34.86 | 3,992,079 | -0.56(-1.58%) |
Apr 04, 2016 | 35.71 | 35.75 | 35.20 | 35.42 | 4,698,091 | -0.29(-0.80%) |
Apr 01, 2016 | 35.40 | 35.78 | 35.28 | 35.71 | 3,351,680 | +0.14(+0.38%) |
Mar 31, 2016 | 35.22 | 35.63 | 35.12 | 35.57 | 5,904,720 | +0.45(+1.29%) |
Mar 30, 2016 | 35.15 | 35.35 | 34.88 | 35.12 | 2,048,236 | -0.03(-0.09%) |
Mar 29, 2016 | 34.83 | 35.15 | 34.55 | 35.15 | 2,938,282 | +0.38(+1.09%) |
Mar 28, 2016 | 34.90 | 35.11 | 34.65 | 34.77 | 1,891,116 | +0.03(+0.09%) |
Mar 24, 2016 | 34.77 | 34.74 | 34.74 | 34.74 | 2,808,645 | -0.13(-0.37%) |
Mar 23, 2016 | 34.50 | 35.05 | 34.40 | 34.87 | 3,764,361 | +0.29(+0.83%) |
Mar 22, 2016 | 34.61 | 34.78 | 34.37 | 34.58 | 2,697,279 | +0.09(+0.26%) |
Mar 21, 2016 | 34.29 | 34.71 | 34.15 | 34.49 | 2,784,765 | +0.05(+0.13%) |
Mar 18, 2016 | 34.90 | 34.91 | 34.43 | 34.45 | 7,029,728 | -0.30(-0.87%) |
Mar 17, 2016 | 34.29 | 34.83 | 34.12 | 34.75 | 4,984,814 | +0.68(+1.99%) |
Mar 16, 2016 | 33.69 | 34.12 | 33.36 | 34.07 | 5,184,240 | +0.31(+0.92%) |
Mar 15, 2016 | 33.51 | 33.82 | 33.45 | 33.76 | 3,791,378 | +0.10(+0.29%) |
Mar 14, 2016 | 33.48 | 33.73 | 33.47 | 33.66 | 2,993,304 | +0.21(+0.63%) |
Mar 11, 2016 | 34.18 | 34.31 | 33.40 | 33.45 | 5,265,409 | -0.52(-1.53%) |
Mar 10, 2016 | 33.88 | 34.04 | 33.54 | 33.97 | 3,144,498 | +0.05(+0.16%) |
Mar 09, 2016 | 33.73 | 34.09 | 33.62 | 33.92 | 4,771,126 | +0.08(+0.25%) |
Mar 08, 2016 | 33.41 | 33.85 | 33.18 | 33.84 | 4,813,361 | +0.48(+1.42%) |
Mar 07, 2016 | 33.29 | 33.55 | 33.11 | 33.36 | 4,890,983 | +0.02(+0.04%) |
Mar 04, 2016 | 32.66 | 33.43 | 32.46 | 33.35 | 5,018,196 | +0.55(+1.69%) |
Mar 03, 2016 | 32.27 | 32.86 | 31.85 | 32.79 | 5,457,556 | +0.58(+1.81%) |
Mar 02, 2016 | 31.79 | 32.24 | 30.98 | 32.21 | 4,341,791 | +0.34(+1.08%) |
Mar 01, 2016 | 32.11 | 32.32 | 31.73 | 31.87 | 3,916,028 | -0.03(-0.09%) |
Feb 29, 2016 | 31.81 | 32.26 | 31.70 | 31.90 | 3,253,584 | +0.08(+0.26%) |
Feb 26, 2016 | 32.61 | 32.75 | 31.72 | 31.81 | 5,122,091 | -0.89(-2.72%) |
Feb 25, 2016 | 32.52 | 32.71 | 32.36 | 32.70 | 2,680,610 | +0.25(+0.78%) |
Feb 24, 2016 | 32.52 | 32.93 | 32.11 | 32.45 | 4,825,000 | -0.14(-0.44%) |
Feb 23, 2016 | 32.61 | 32.73 | 32.29 | 32.59 | 4,568,822 | -0.19(-0.57%) |
Feb 22, 2016 | 32.24 | 32.85 | 32.17 | 32.78 | 5,960,749 | +0.65(+2.02%) |
Feb 19, 2016 | 32.08 | 32.33 | 31.69 | 32.13 | 4,776,713 | +0.10(+0.30%) |
Feb 18, 2016 | 31.36 | 32.19 | 31.15 | 32.03 | 4,535,071 | +0.72(+2.29%) |
Feb 17, 2016 | 31.48 | 31.55 | 31.06 | 31.31 | 4,549,548 | -0.14(-0.45%) |
Feb 16, 2016 | 31.46 | 31.49 | 31.08 | 31.46 | 4,169,983 | +0.13(+0.43%) |
Feb 12, 2016 | 31.35 | 31.32 | 31.32 | 31.32 | 3,239,935 | +0.00(+0.00%) |
Feb 11, 2016 | 31.75 | 32.01 | 31.24 | 31.32 | 4,624,501 | -0.56(-1.76%) |
Feb 10, 2016 | 31.55 | 32.10 | 31.26 | 31.88 | 4,519,227 | +0.19(+0.61%) |
Feb 09, 2016 | 31.26 | 31.90 | 31.09 | 31.69 | 5,028,171 | +0.29(+0.93%) |
Feb 08, 2016 | 32.07 | 32.40 | 31.27 | 31.40 | 7,067,394 | -0.69(-2.14%) |
Feb 05, 2016 | 31.47 | 32.20 | 31.24 | 32.08 | 5,505,765 | +0.37(+1.16%) |
Feb 04, 2016 | 31.55 | 32.02 | 31.45 | 31.72 | 4,229,482 | +0.20(+0.64%) |
Feb 03, 2016 | 31.17 | 31.72 | 31.07 | 31.52 | 5,038,485 | +0.52(+1.69%) |
Feb 02, 2016 | 30.75 | 31.01 | 30.49 | 30.99 | 4,480,935 | +0.05(+0.17%) |