Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.66 | 34.67 | 33.12 | 33.40 | 35,696,084 | -1.30(-3.76%) |
Apr 28, 2016 | 34.41 | 35.79 | 34.33 | 34.70 | 63,507,436 | -2.93(-7.78%) |
Apr 27, 2016 | 37.72 | 37.78 | 37.51 | 37.63 | 5,864,652 | -0.04(-0.11%) |
Apr 26, 2016 | 37.91 | 37.99 | 37.57 | 37.67 | 3,929,183 | -0.11(-0.30%) |
Apr 25, 2016 | 37.78 | 37.95 | 37.61 | 37.78 | 4,818,384 | -0.06(-0.16%) |
Apr 22, 2016 | 37.54 | 37.92 | 37.54 | 37.84 | 5,464,801 | +0.17(+0.46%) |
Apr 21, 2016 | 37.59 | 38.05 | 37.42 | 37.67 | 7,188,059 | -0.08(-0.20%) |
Apr 20, 2016 | 38.19 | 38.27 | 37.36 | 37.75 | 10,125,826 | +0.10(+0.27%) |
Apr 19, 2016 | 37.78 | 37.78 | 37.34 | 37.65 | 9,070,162 | -0.09(-0.23%) |
Apr 18, 2016 | 37.07 | 37.78 | 37.07 | 37.73 | 4,972,113 | +0.46(+1.24%) |
Apr 15, 2016 | 37.37 | 37.39 | 37.07 | 37.27 | 4,216,836 | -0.09(-0.23%) |
Apr 14, 2016 | 37.24 | 37.48 | 37.16 | 37.36 | 3,632,530 | +0.14(+0.37%) |
Apr 13, 2016 | 36.81 | 37.28 | 36.64 | 37.22 | 4,822,894 | +0.68(+1.86%) |
Apr 12, 2016 | 36.15 | 36.75 | 36.15 | 36.54 | 5,976,752 | +0.29(+0.80%) |
Apr 11, 2016 | 36.24 | 36.59 | 36.23 | 36.25 | 4,627,487 | +0.09(+0.26%) |
Apr 08, 2016 | 36.51 | 36.63 | 35.94 | 36.16 | 5,765,950 | -0.20(-0.56%) |
Apr 07, 2016 | 36.41 | 36.62 | 36.04 | 36.36 | 5,743,664 | -0.38(-1.02%) |
Apr 06, 2016 | 35.82 | 36.83 | 35.82 | 36.74 | 7,337,083 | +0.86(+2.40%) |
Apr 05, 2016 | 35.85 | 36.06 | 35.75 | 35.87 | 7,714,038 | -0.24(-0.66%) |
Apr 04, 2016 | 36.13 | 36.41 | 35.98 | 36.11 | 5,164,024 | +0.11(+0.31%) |
Apr 01, 2016 | 35.44 | 36.06 | 35.29 | 36.00 | 4,655,737 | +0.31(+0.86%) |
Mar 31, 2016 | 35.54 | 35.83 | 35.42 | 35.70 | 6,056,648 | +0.15(+0.43%) |
Mar 30, 2016 | 35.50 | 35.79 | 35.40 | 35.54 | 4,023,252 | +0.15(+0.43%) |
Mar 29, 2016 | 34.77 | 35.44 | 34.74 | 35.39 | 4,836,353 | +0.50(+1.44%) |
Mar 28, 2016 | 34.79 | 34.99 | 34.65 | 34.88 | 3,900,004 | +0.11(+0.32%) |
Mar 24, 2016 | 34.68 | 34.77 | 34.77 | 34.77 | 4,993,341 | -0.03(-0.07%) |
Mar 23, 2016 | 34.85 | 35.28 | 34.72 | 34.80 | 4,790,131 | -0.21(-0.61%) |
Mar 22, 2016 | 34.56 | 35.12 | 34.42 | 35.01 | 7,795,637 | +0.23(+0.66%) |
Mar 21, 2016 | 34.63 | 34.79 | 34.51 | 34.78 | 4,751,682 | -0.03(-0.07%) |
Mar 18, 2016 | 34.44 | 34.94 | 34.25 | 34.81 | 11,887,354 | +0.43(+1.24%) |
Mar 17, 2016 | 34.30 | 34.48 | 33.74 | 34.38 | 7,137,350 | +0.09(+0.27%) |
Mar 16, 2016 | 34.25 | 34.40 | 33.95 | 34.29 | 6,319,844 | +0.24(+0.70%) |
Mar 15, 2016 | 34.27 | 34.42 | 33.75 | 34.05 | 6,221,558 | -0.51(-1.48%) |
Mar 14, 2016 | 34.40 | 34.71 | 34.12 | 34.56 | 6,688,844 | +0.11(+0.32%) |
Mar 11, 2016 | 33.49 | 34.52 | 33.35 | 34.45 | 13,812,111 | +1.14(+3.43%) |
Mar 10, 2016 | 33.63 | 34.03 | 33.13 | 33.31 | 10,215,070 | -0.21(-0.64%) |
Mar 09, 2016 | 33.50 | 33.61 | 33.29 | 33.52 | 7,261,040 | +0.09(+0.28%) |
Mar 08, 2016 | 33.24 | 33.70 | 33.18 | 33.43 | 9,028,348 | -0.01(-0.03%) |
Mar 07, 2016 | 33.28 | 33.61 | 33.21 | 33.43 | 6,979,457 | +0.00(+0.00%) |
Mar 04, 2016 | 33.15 | 33.59 | 33.11 | 33.43 | 8,694,391 | +0.31(+0.93%) |
Mar 03, 2016 | 32.90 | 33.19 | 32.51 | 33.13 | 15,839,184 | -0.44(-1.32%) |
Mar 02, 2016 | 33.58 | 33.77 | 33.37 | 33.57 | 8,786,713 | +0.01(+0.03%) |
Mar 01, 2016 | 33.20 | 33.67 | 33.11 | 33.56 | 11,360,016 | +0.50(+1.52%) |
Feb 29, 2016 | 33.57 | 33.99 | 33.06 | 33.06 | 9,917,322 | -0.67(-1.97%) |
Feb 26, 2016 | 33.69 | 34.03 | 33.47 | 33.72 | 10,243,834 | -0.09(-0.28%) |
Feb 25, 2016 | 33.47 | 33.83 | 33.25 | 33.82 | 8,915,982 | +0.37(+1.10%) |
Feb 24, 2016 | 32.58 | 33.55 | 32.40 | 33.45 | 8,266,556 | +0.69(+2.11%) |
Feb 23, 2016 | 33.20 | 33.32 | 32.68 | 32.76 | 7,200,338 | -0.66(-1.97%) |
Feb 22, 2016 | 32.88 | 33.49 | 33.06 | 33.42 | 5,796,428 | +0.54(+1.64%) |
Feb 19, 2016 | 32.70 | 32.98 | 32.55 | 32.88 | 6,720,635 | +0.19(+0.57%) |
Feb 18, 2016 | 32.72 | 33.19 | 32.61 | 32.69 | 6,584,176 | -0.12(-0.36%) |
Feb 17, 2016 | 32.74 | 32.90 | 32.63 | 32.81 | 7,451,841 | +0.39(+1.21%) |
Feb 16, 2016 | 31.68 | 32.44 | 31.68 | 32.42 | 9,328,122 | +0.73(+2.32%) |
Feb 12, 2016 | 31.32 | 31.68 | 31.68 | 31.68 | 7,529,035 | +0.67(+2.17%) |
Feb 11, 2016 | 31.10 | 31.45 | 30.74 | 31.01 | 9,051,338 | -0.74(-2.34%) |
Feb 10, 2016 | 32.07 | 32.58 | 31.68 | 31.75 | 9,268,991 | +0.18(+0.57%) |
Feb 09, 2016 | 31.54 | 32.24 | 31.46 | 31.57 | 10,185,413 | -0.39(-1.23%) |
Feb 08, 2016 | 31.74 | 32.12 | 31.31 | 31.97 | 9,142,336 | +0.04(+0.13%) |
Feb 05, 2016 | 32.62 | 32.73 | 31.67 | 31.92 | 6,738,506 | -0.51(-1.58%) |
Feb 04, 2016 | 32.24 | 32.61 | 32.03 | 32.44 | 5,980,921 | -0.01(-0.03%) |
Feb 03, 2016 | 32.62 | 32.78 | 31.66 | 32.44 | 8,102,261 | +0.12(+0.37%) |
Feb 02, 2016 | 32.43 | 33.05 | 32.27 | 32.32 | 11,287,887 | -0.49(-1.48%) |