Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.67 | 35.78 | 34.97 | 35.40 | 4,727,031 | -0.35(-0.97%) |
Apr 28, 2016 | 36.43 | 36.61 | 35.66 | 35.75 | 3,237,135 | -0.56(-1.54%) |
Apr 27, 2016 | 37.26 | 37.33 | 35.92 | 36.31 | 8,246,694 | +0.03(+0.08%) |
Apr 26, 2016 | 36.00 | 36.57 | 35.80 | 36.28 | 5,424,168 | +0.29(+0.80%) |
Apr 25, 2016 | 35.95 | 36.20 | 35.82 | 35.99 | 4,521,543 | -0.12(-0.32%) |
Apr 22, 2016 | 36.00 | 36.44 | 35.81 | 36.11 | 2,762,769 | +0.08(+0.21%) |
Apr 21, 2016 | 36.01 | 36.31 | 35.73 | 36.03 | 3,201,174 | +0.08(+0.22%) |
Apr 20, 2016 | 35.45 | 36.23 | 35.33 | 35.95 | 3,942,663 | +0.59(+1.68%) |
Apr 19, 2016 | 35.96 | 36.01 | 35.18 | 35.36 | 5,641,791 | -0.64(-1.78%) |
Apr 18, 2016 | 35.52 | 36.12 | 35.26 | 36.00 | 3,923,892 | +0.48(+1.36%) |
Apr 15, 2016 | 35.74 | 35.80 | 35.32 | 35.52 | 4,383,216 | -0.31(-0.87%) |
Apr 14, 2016 | 35.97 | 36.24 | 35.76 | 35.83 | 3,519,978 | -0.28(-0.77%) |
Apr 13, 2016 | 35.42 | 36.33 | 35.41 | 36.11 | 5,630,739 | +0.86(+2.44%) |
Apr 12, 2016 | 35.33 | 35.55 | 34.78 | 35.25 | 4,489,995 | -0.08(-0.24%) |
Apr 11, 2016 | 35.06 | 35.86 | 34.94 | 35.33 | 4,736,106 | +0.51(+1.46%) |
Apr 08, 2016 | 35.44 | 35.59 | 34.69 | 34.82 | 3,313,779 | -0.26(-0.74%) |
Apr 07, 2016 | 35.85 | 35.88 | 34.76 | 35.08 | 4,936,824 | -0.74(-2.07%) |
Apr 06, 2016 | 34.54 | 35.90 | 34.44 | 35.83 | 6,687,306 | +1.31(+3.81%) |
Apr 05, 2016 | 34.55 | 34.97 | 34.24 | 34.51 | 12,496,047 | -0.51(-1.47%) |
Apr 04, 2016 | 34.07 | 35.97 | 33.63 | 35.03 | 27,234,986 | +5.05(+16.86%) |
Apr 01, 2016 | 29.34 | 30.02 | 28.91 | 29.97 | 8,210,934 | +0.57(+1.94%) |
Mar 31, 2016 | 29.61 | 29.71 | 29.30 | 29.40 | 6,807,603 | -0.23(-0.77%) |
Mar 30, 2016 | 29.79 | 29.86 | 29.52 | 29.63 | 3,182,556 | +0.00(+0.00%) |
Mar 29, 2016 | 28.84 | 29.79 | 28.84 | 29.63 | 5,364,123 | +0.72(+2.50%) |
Mar 28, 2016 | 29.09 | 29.30 | 28.85 | 28.91 | 3,991,437 | -0.21(-0.71%) |
Mar 24, 2016 | 28.41 | 29.11 | 29.11 | 29.11 | 6,255,600 | +0.48(+1.69%) |
Mar 23, 2016 | 28.71 | 28.97 | 28.56 | 28.63 | 3,009,156 | -0.12(-0.42%) |
Mar 22, 2016 | 28.37 | 28.94 | 28.35 | 28.75 | 3,337,596 | +0.20(+0.71%) |
Mar 21, 2016 | 28.52 | 28.71 | 28.40 | 28.55 | 3,011,151 | -0.06(-0.20%) |
Mar 18, 2016 | 28.23 | 28.70 | 28.01 | 28.60 | 5,284,713 | +0.48(+1.71%) |
Mar 17, 2016 | 28.54 | 28.74 | 27.97 | 28.12 | 5,375,691 | -0.47(-1.64%) |
Mar 16, 2016 | 28.59 | 28.95 | 28.35 | 28.59 | 4,254,222 | -0.17(-0.59%) |
Mar 15, 2016 | 29.25 | 29.29 | 28.65 | 28.76 | 4,447,302 | -0.55(-1.88%) |
Mar 14, 2016 | 29.07 | 29.56 | 29.01 | 29.31 | 4,109,343 | +0.10(+0.35%) |
Mar 11, 2016 | 28.95 | 29.29 | 28.89 | 29.21 | 3,978,939 | +0.38(+1.32%) |
Mar 10, 2016 | 28.70 | 29.00 | 28.55 | 28.83 | 3,763,878 | +0.25(+0.86%) |
Mar 09, 2016 | 28.44 | 28.78 | 28.22 | 28.58 | 4,236,714 | +0.21(+0.74%) |
Mar 08, 2016 | 28.98 | 29.04 | 28.34 | 28.37 | 6,689,244 | -0.71(-2.45%) |
Mar 07, 2016 | 29.12 | 29.37 | 28.96 | 29.09 | 3,988,122 | -0.03(-0.11%) |
Mar 04, 2016 | 28.97 | 29.29 | 28.83 | 29.12 | 3,309,918 | +0.08(+0.28%) |
Mar 03, 2016 | 29.36 | 29.43 | 28.83 | 29.04 | 3,903,909 | -0.39(-1.33%) |
Mar 02, 2016 | 29.50 | 29.54 | 29.16 | 29.43 | 3,537,057 | +0.14(+0.48%) |
Mar 01, 2016 | 29.09 | 29.30 | 28.70 | 29.29 | 5,539,686 | +0.29(+1.00%) |
Feb 29, 2016 | 29.20 | 29.43 | 28.91 | 29.00 | 5,883,783 | -0.31(-1.06%) |
Feb 26, 2016 | 29.88 | 29.98 | 29.21 | 29.31 | 6,152,529 | -0.54(-1.82%) |
Feb 25, 2016 | 29.36 | 29.86 | 29.31 | 29.85 | 4,264,152 | +0.59(+2.02%) |
Feb 24, 2016 | 28.78 | 29.37 | 28.47 | 29.26 | 4,755,918 | +0.31(+1.06%) |
Feb 23, 2016 | 28.83 | 29.12 | 28.65 | 28.96 | 5,097,456 | +0.09(+0.30%) |
Feb 22, 2016 | 28.97 | 29.10 | 28.59 | 28.87 | 5,042,892 | +0.13(+0.46%) |
Feb 19, 2016 | 28.76 | 28.87 | 28.35 | 28.74 | 4,786,017 | -0.01(-0.03%) |
Feb 18, 2016 | 28.91 | 29.51 | 28.68 | 28.75 | 7,396,269 | -0.13(-0.44%) |
Feb 17, 2016 | 28.39 | 28.90 | 28.15 | 28.87 | 7,111,149 | +0.72(+2.57%) |
Feb 16, 2016 | 27.13 | 28.16 | 27.04 | 28.15 | 7,260,786 | +1.14(+4.21%) |
Feb 12, 2016 | 26.54 | 27.01 | 27.01 | 27.01 | 6,559,800 | +0.67(+2.53%) |
Feb 11, 2016 | 25.85 | 26.59 | 25.63 | 26.35 | 6,428,013 | +0.01(+0.05%) |
Feb 10, 2016 | 25.81 | 26.87 | 25.74 | 26.33 | 7,386,858 | +0.89(+3.48%) |
Feb 09, 2016 | 25.21 | 25.87 | 25.21 | 25.45 | 8,030,595 | -0.21(-0.82%) |
Feb 08, 2016 | 27.05 | 27.23 | 25.10 | 25.66 | 10,914,105 | -1.68(-6.16%) |
Feb 05, 2016 | 27.82 | 28.28 | 27.22 | 27.34 | 6,171,768 | -0.53(-1.89%) |
Feb 04, 2016 | 27.73 | 28.16 | 27.49 | 27.87 | 9,840,936 | +0.09(+0.34%) |
Feb 03, 2016 | 27.54 | 27.82 | 27.00 | 27.77 | 14,884,179 | +2.14(+8.33%) |
Feb 02, 2016 | 25.87 | 26.06 | 25.53 | 25.64 | 8,242,704 | -0.64(-2.45%) |