Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.60 | 34.58 | 33.55 | 34.47 | 6,444,496 | +0.57(+1.68%) |
Apr 28, 2016 | 34.24 | 34.87 | 33.78 | 33.90 | 5,250,207 | -0.47(-1.37%) |
Apr 27, 2016 | 34.93 | 35.13 | 33.83 | 34.37 | 6,867,151 | -0.84(-2.39%) |
Apr 26, 2016 | 35.08 | 35.43 | 34.99 | 35.21 | 3,566,647 | +0.29(+0.83%) |
Apr 25, 2016 | 34.61 | 34.96 | 34.56 | 34.92 | 2,743,370 | +0.27(+0.78%) |
Apr 22, 2016 | 34.87 | 35.43 | 34.52 | 34.65 | 4,673,165 | -0.54(-1.53%) |
Apr 21, 2016 | 35.17 | 35.44 | 34.96 | 35.19 | 3,113,908 | -0.06(-0.17%) |
Apr 20, 2016 | 35.34 | 35.45 | 34.93 | 35.25 | 3,502,252 | +0.04(+0.11%) |
Apr 19, 2016 | 35.48 | 35.60 | 34.80 | 35.21 | 4,159,920 | -0.23(-0.65%) |
Apr 18, 2016 | 34.56 | 35.45 | 34.13 | 35.44 | 4,526,589 | +0.87(+2.52%) |
Apr 15, 2016 | 35.02 | 35.07 | 34.34 | 34.57 | 5,357,160 | -0.34(-0.97%) |
Apr 14, 2016 | 35.29 | 35.29 | 34.78 | 34.91 | 3,860,193 | -0.25(-0.71%) |
Apr 13, 2016 | 33.92 | 35.30 | 33.85 | 35.16 | 8,358,487 | +1.68(+5.02%) |
Apr 12, 2016 | 33.43 | 33.66 | 33.03 | 33.48 | 5,235,925 | +0.07(+0.21%) |
Apr 11, 2016 | 34.30 | 34.38 | 33.41 | 33.41 | 4,487,159 | -0.56(-1.65%) |
Apr 08, 2016 | 33.70 | 34.16 | 33.52 | 33.97 | 4,591,958 | +0.55(+1.65%) |
Apr 07, 2016 | 33.87 | 33.97 | 33.31 | 33.42 | 5,795,968 | -0.58(-1.71%) |
Apr 06, 2016 | 33.89 | 34.17 | 33.54 | 34.00 | 4,550,220 | +0.29(+0.86%) |
Apr 05, 2016 | 33.91 | 34.35 | 33.60 | 33.71 | 5,673,361 | -0.52(-1.52%) |
Apr 04, 2016 | 34.42 | 34.66 | 33.95 | 34.23 | 4,823,265 | -0.19(-0.55%) |
Apr 01, 2016 | 33.81 | 34.53 | 33.55 | 34.42 | 4,998,460 | +0.58(+1.71%) |
Mar 31, 2016 | 33.98 | 34.50 | 33.70 | 33.84 | 7,040,449 | -0.23(-0.68%) |
Mar 30, 2016 | 33.60 | 34.29 | 33.51 | 34.07 | 8,355,068 | +0.83(+2.50%) |
Mar 29, 2016 | 32.27 | 33.35 | 32.25 | 33.24 | 6,150,203 | +1.10(+3.42%) |
Mar 28, 2016 | 32.10 | 32.34 | 31.71 | 32.14 | 3,263,309 | -0.07(-0.22%) |
Mar 24, 2016 | 32.44 | 32.21 | 32.21 | 32.21 | 3,764,400 | -0.37(-1.14%) |
Mar 23, 2016 | 32.48 | 32.81 | 32.42 | 32.58 | 4,115,875 | +0.04(+0.12%) |
Mar 22, 2016 | 31.89 | 32.57 | 31.86 | 32.54 | 4,683,562 | +0.50(+1.56%) |
Mar 21, 2016 | 32.23 | 32.32 | 31.81 | 32.04 | 3,060,198 | -0.16(-0.50%) |
Mar 18, 2016 | 32.68 | 32.68 | 31.77 | 32.20 | 11,477,107 | -0.40(-1.23%) |
Mar 17, 2016 | 32.68 | 33.08 | 32.02 | 32.60 | 6,275,617 | -0.19(-0.58%) |
Mar 16, 2016 | 32.49 | 32.91 | 32.20 | 32.79 | 5,080,390 | +0.31(+0.95%) |
Mar 15, 2016 | 32.34 | 32.87 | 32.18 | 32.48 | 5,374,000 | +0.07(+0.22%) |
Mar 14, 2016 | 31.65 | 32.67 | 31.57 | 32.41 | 7,123,702 | +0.89(+2.82%) |
Mar 11, 2016 | 31.51 | 32.03 | 31.48 | 31.52 | 7,747,237 | +0.27(+0.86%) |
Mar 10, 2016 | 30.90 | 31.51 | 30.70 | 31.25 | 7,588,874 | +0.39(+1.26%) |
Mar 09, 2016 | 30.82 | 31.04 | 30.38 | 30.86 | 6,527,104 | +0.08(+0.26%) |
Mar 08, 2016 | 30.70 | 31.15 | 30.51 | 30.78 | 6,958,090 | -0.20(-0.65%) |
Mar 07, 2016 | 31.00 | 31.48 | 30.51 | 30.98 | 7,754,692 | -0.21(-0.67%) |
Mar 04, 2016 | 31.84 | 31.84 | 30.71 | 31.19 | 6,125,808 | -0.33(-1.05%) |
Mar 03, 2016 | 31.81 | 31.90 | 31.02 | 31.52 | 5,454,899 | -0.49(-1.53%) |
Mar 02, 2016 | 32.00 | 32.21 | 31.51 | 32.01 | 8,292,781 | -0.20(-0.62%) |
Mar 01, 2016 | 31.96 | 32.40 | 31.45 | 32.21 | 7,543,561 | +0.54(+1.71%) |
Feb 29, 2016 | 31.73 | 32.22 | 31.32 | 31.67 | 7,478,997 | -0.22(-0.69%) |
Feb 26, 2016 | 32.38 | 32.45 | 31.65 | 31.89 | 7,114,277 | -0.43(-1.33%) |
Feb 25, 2016 | 31.98 | 32.62 | 31.75 | 32.32 | 8,611,387 | +0.61(+1.92%) |
Feb 24, 2016 | 30.44 | 31.77 | 30.24 | 31.71 | 8,306,779 | +0.98(+3.19%) |
Feb 23, 2016 | 31.35 | 31.91 | 30.55 | 30.73 | 9,503,973 | -0.79(-2.51%) |
Feb 22, 2016 | 30.51 | 31.85 | 30.48 | 31.52 | 10,535,095 | +1.33(+4.41%) |
Feb 19, 2016 | 28.85 | 30.35 | 28.65 | 30.19 | 11,537,093 | +1.31(+4.54%) |
Feb 18, 2016 | 29.88 | 30.00 | 28.79 | 28.88 | 8,244,215 | -0.57(-1.94%) |
Feb 17, 2016 | 29.76 | 30.01 | 29.32 | 29.45 | 15,154,864 | +0.03(+0.10%) |
Feb 16, 2016 | 28.56 | 29.65 | 28.55 | 29.42 | 15,564,925 | +1.30(+4.62%) |
Feb 12, 2016 | 28.66 | 28.12 | 28.12 | 28.12 | 42,849,800 | -2.40(-7.86%) |
Feb 11, 2016 | 29.60 | 30.71 | 29.49 | 30.52 | 17,112,978 | +0.37(+1.23%) |
Feb 10, 2016 | 29.06 | 30.55 | 29.05 | 30.15 | 14,315,068 | +1.34(+4.65%) |
Feb 09, 2016 | 28.41 | 29.75 | 28.05 | 28.81 | 14,216,257 | +0.09(+0.31%) |
Feb 08, 2016 | 29.69 | 29.89 | 28.13 | 28.72 | 17,083,628 | -1.81(-5.93%) |
Feb 05, 2016 | 31.77 | 31.80 | 30.39 | 30.53 | 17,261,322 | -1.41(-4.41%) |
Feb 04, 2016 | 33.14 | 33.25 | 31.33 | 31.94 | 17,559,634 | -1.18(-3.56%) |
Feb 03, 2016 | 33.81 | 33.85 | 32.33 | 33.12 | 10,319,356 | -0.30(-0.90%) |
Feb 02, 2016 | 34.24 | 34.57 | 33.12 | 33.42 | 8,704,679 | -1.25(-3.61%) |