Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.23 | 34.48 | 34.21 | 34.44 | 15,241,569 | +0.13(+0.38%) |
Apr 28, 2016 | 34.21 | 34.51 | 34.18 | 34.31 | 14,222,277 | -0.04(-0.11%) |
Apr 27, 2016 | 34.31 | 34.48 | 34.01 | 34.35 | 14,746,563 | +0.12(+0.34%) |
Apr 26, 2016 | 34.53 | 34.56 | 34.15 | 34.23 | 18,128,648 | -0.14(-0.40%) |
Apr 25, 2016 | 34.21 | 34.38 | 34.11 | 34.37 | 14,536,139 | +0.13(+0.38%) |
Apr 22, 2016 | 33.66 | 34.33 | 33.66 | 34.24 | 32,697,462 | +0.68(+2.02%) |
Apr 21, 2016 | 34.02 | 34.04 | 32.95 | 33.56 | 48,402,812 | -0.55(-1.60%) |
Apr 20, 2016 | 34.85 | 34.88 | 33.87 | 34.11 | 52,504,176 | -1.71(-4.79%) |
Apr 19, 2016 | 35.60 | 35.84 | 35.48 | 35.82 | 18,754,574 | +0.29(+0.82%) |
Apr 18, 2016 | 35.44 | 35.58 | 35.22 | 35.53 | 15,010,075 | +0.09(+0.26%) |
Apr 15, 2016 | 35.22 | 35.48 | 35.11 | 35.44 | 17,754,596 | +0.21(+0.59%) |
Apr 14, 2016 | 35.41 | 35.53 | 35.16 | 35.23 | 16,887,806 | -0.16(-0.46%) |
Apr 13, 2016 | 35.95 | 35.95 | 35.22 | 35.39 | 17,212,188 | -0.47(-1.31%) |
Apr 12, 2016 | 35.67 | 35.94 | 35.63 | 35.86 | 14,595,090 | +0.16(+0.45%) |
Apr 11, 2016 | 36.05 | 36.23 | 35.67 | 35.70 | 15,454,941 | -0.33(-0.92%) |
Apr 08, 2016 | 35.70 | 36.11 | 35.70 | 36.03 | 15,558,029 | +0.39(+1.10%) |
Apr 07, 2016 | 35.74 | 35.74 | 35.48 | 35.64 | 12,088,021 | -0.27(-0.75%) |
Apr 06, 2016 | 35.80 | 35.92 | 35.65 | 35.91 | 11,867,796 | +0.14(+0.39%) |
Apr 05, 2016 | 35.84 | 35.98 | 35.70 | 35.77 | 13,914,809 | -0.28(-0.77%) |
Apr 04, 2016 | 36.01 | 36.07 | 35.74 | 36.04 | 13,828,505 | +0.05(+0.13%) |
Apr 01, 2016 | 35.47 | 36.03 | 35.44 | 36.00 | 19,413,380 | +0.34(+0.95%) |
Mar 31, 2016 | 35.78 | 36.04 | 35.61 | 35.66 | 20,218,334 | -0.15(-0.41%) |
Mar 30, 2016 | 35.84 | 35.92 | 35.62 | 35.81 | 18,618,624 | +0.08(+0.22%) |
Mar 29, 2016 | 35.25 | 35.75 | 35.21 | 35.73 | 32,535,848 | +0.52(+1.48%) |
Mar 28, 2016 | 35.02 | 35.31 | 34.98 | 35.21 | 17,310,720 | +0.17(+0.48%) |
Mar 24, 2016 | 34.94 | 35.04 | 35.04 | 35.04 | 14,167,215 | +0.09(+0.26%) |
Mar 23, 2016 | 34.90 | 35.14 | 34.86 | 34.94 | 12,088,155 | -0.03(-0.09%) |
Mar 22, 2016 | 35.01 | 35.15 | 34.89 | 34.98 | 17,936,732 | -0.13(-0.37%) |
Mar 21, 2016 | 34.91 | 35.26 | 34.87 | 35.11 | 12,671,388 | +0.05(+0.15%) |
Mar 18, 2016 | 35.24 | 35.26 | 34.89 | 35.05 | 31,031,278 | -0.13(-0.37%) |
Mar 17, 2016 | 34.63 | 35.29 | 34.56 | 35.18 | 31,325,660 | +0.55(+1.60%) |
Mar 16, 2016 | 34.63 | 34.72 | 34.25 | 34.63 | 20,015,256 | -0.15(-0.42%) |
Mar 15, 2016 | 34.65 | 35.02 | 34.64 | 34.78 | 17,804,746 | -0.04(-0.11%) |
Mar 14, 2016 | 34.62 | 34.91 | 34.62 | 34.81 | 17,180,592 | +0.07(+0.20%) |
Mar 11, 2016 | 34.59 | 34.78 | 34.54 | 34.74 | 20,982,894 | +0.25(+0.71%) |
Mar 10, 2016 | 34.20 | 34.52 | 34.08 | 34.50 | 37,891,808 | +0.32(+0.94%) |
Mar 09, 2016 | 33.86 | 34.19 | 33.86 | 34.18 | 24,208,610 | +0.37(+1.11%) |
Mar 08, 2016 | 33.50 | 33.92 | 33.42 | 33.80 | 24,778,564 | +0.24(+0.70%) |
Mar 07, 2016 | 33.49 | 33.67 | 33.45 | 33.57 | 14,022,199 | -0.08(-0.23%) |
Mar 04, 2016 | 33.39 | 33.68 | 33.32 | 33.64 | 17,950,412 | +0.11(+0.34%) |
Mar 03, 2016 | 33.26 | 33.55 | 33.21 | 33.53 | 17,220,446 | +0.14(+0.43%) |
Mar 02, 2016 | 33.16 | 33.39 | 33.12 | 33.39 | 16,855,390 | +0.06(+0.18%) |
Mar 01, 2016 | 33.09 | 33.32 | 32.93 | 33.32 | 16,202,264 | +0.43(+1.30%) |
Feb 29, 2016 | 32.93 | 33.26 | 32.74 | 32.90 | 19,700,836 | -0.01(-0.02%) |
Feb 26, 2016 | 33.59 | 33.60 | 32.88 | 32.90 | 24,151,030 | -0.78(-2.31%) |
Feb 25, 2016 | 33.53 | 33.70 | 33.46 | 33.68 | 14,291,704 | +0.19(+0.57%) |
Feb 24, 2016 | 33.23 | 33.51 | 33.08 | 33.49 | 14,183,606 | +0.17(+0.50%) |
Feb 23, 2016 | 33.36 | 33.60 | 33.30 | 33.32 | 14,627,549 | -0.19(-0.57%) |
Feb 22, 2016 | 33.39 | 33.68 | 33.28 | 33.51 | 27,159,962 | +0.13(+0.39%) |
Feb 19, 2016 | 33.24 | 33.39 | 33.01 | 33.39 | 16,847,080 | +0.12(+0.37%) |
Feb 18, 2016 | 33.28 | 33.35 | 33.03 | 33.26 | 14,643,400 | +0.09(+0.28%) |
Feb 17, 2016 | 33.12 | 33.27 | 33.01 | 33.17 | 16,168,456 | +0.10(+0.30%) |
Feb 16, 2016 | 33.04 | 33.15 | 32.81 | 33.07 | 16,618,677 | +0.19(+0.58%) |
Feb 12, 2016 | 32.58 | 32.88 | 32.88 | 32.88 | 19,957,472 | +0.53(+1.65%) |
Feb 11, 2016 | 32.06 | 32.50 | 32.02 | 32.35 | 22,059,018 | -0.11(-0.33%) |
Feb 10, 2016 | 33.06 | 33.10 | 32.43 | 32.45 | 21,931,570 | -0.57(-1.73%) |
Feb 09, 2016 | 32.23 | 33.17 | 32.23 | 33.03 | 32,582,992 | +0.50(+1.52%) |
Feb 08, 2016 | 32.16 | 32.56 | 31.96 | 32.53 | 22,620,276 | +0.16(+0.49%) |
Feb 05, 2016 | 32.74 | 32.79 | 32.24 | 32.37 | 22,701,908 | -0.07(-0.21%) |
Feb 04, 2016 | 32.43 | 32.71 | 32.34 | 32.44 | 18,897,264 | -0.14(-0.44%) |
Feb 03, 2016 | 32.65 | 32.75 | 32.25 | 32.58 | 20,922,284 | +0.21(+0.66%) |
Feb 02, 2016 | 32.57 | 32.64 | 32.34 | 32.37 | 16,158,801 | -0.43(-1.30%) |