Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.00 | 37.72 | 36.26 | 36.91 | 11,683,209 | +0.09(+0.25%) |
Apr 28, 2016 | 37.18 | 38.12 | 36.70 | 36.82 | 15,959,857 | -0.34(-0.91%) |
Apr 27, 2016 | 37.50 | 37.78 | 36.94 | 37.16 | 14,961,203 | +0.02(+0.06%) |
Apr 26, 2016 | 35.99 | 37.21 | 35.79 | 37.14 | 13,872,705 | +1.40(+3.91%) |
Apr 25, 2016 | 36.43 | 36.48 | 35.41 | 35.74 | 15,014,252 | -1.04(-2.83%) |
Apr 22, 2016 | 35.79 | 36.87 | 35.73 | 36.78 | 12,169,792 | +1.07(+3.01%) |
Apr 21, 2016 | 36.29 | 36.55 | 35.62 | 35.71 | 12,959,200 | -0.66(-1.81%) |
Apr 20, 2016 | 36.09 | 36.81 | 35.60 | 36.36 | 11,005,187 | +0.02(+0.04%) |
Apr 19, 2016 | 34.92 | 36.38 | 34.73 | 36.35 | 16,667,534 | +1.59(+4.58%) |
Apr 18, 2016 | 32.51 | 34.76 | 32.47 | 34.76 | 12,121,241 | +1.00(+2.97%) |
Apr 15, 2016 | 33.79 | 34.11 | 33.61 | 33.75 | 10,570,370 | -0.40(-1.18%) |
Apr 14, 2016 | 33.85 | 34.22 | 33.57 | 34.16 | 10,669,731 | +0.49(+1.47%) |
Apr 13, 2016 | 33.70 | 33.95 | 33.22 | 33.66 | 12,166,025 | +0.08(+0.25%) |
Apr 12, 2016 | 32.11 | 33.85 | 32.00 | 33.58 | 13,788,514 | +1.76(+5.54%) |
Apr 11, 2016 | 32.02 | 32.43 | 31.78 | 31.81 | 9,292,885 | -0.03(-0.10%) |
Apr 08, 2016 | 32.15 | 32.36 | 31.61 | 31.85 | 10,462,648 | +0.71(+2.28%) |
Apr 07, 2016 | 31.23 | 31.69 | 30.69 | 31.14 | 9,214,981 | -0.34(-1.08%) |
Apr 06, 2016 | 30.43 | 31.65 | 30.25 | 31.48 | 12,709,581 | +1.32(+4.38%) |
Apr 05, 2016 | 29.93 | 30.35 | 29.50 | 30.15 | 10,147,863 | -0.05(-0.15%) |
Apr 04, 2016 | 30.73 | 31.15 | 30.11 | 30.20 | 11,215,803 | -0.53(-1.71%) |
Apr 01, 2016 | 30.42 | 30.83 | 29.96 | 30.73 | 11,769,238 | -0.38(-1.22%) |
Mar 31, 2016 | 30.86 | 31.31 | 30.66 | 31.10 | 12,109,167 | +0.15(+0.47%) |
Mar 30, 2016 | 31.27 | 31.48 | 30.56 | 30.96 | 10,068,477 | +0.36(+1.16%) |
Mar 29, 2016 | 30.14 | 30.68 | 29.78 | 30.60 | 10,505,969 | -0.05(-0.15%) |
Mar 28, 2016 | 30.97 | 31.01 | 30.14 | 30.65 | 8,606,436 | -0.28(-0.90%) |
Mar 24, 2016 | 30.07 | 30.93 | 30.93 | 30.93 | 11,934,719 | +0.15(+0.48%) |
Mar 23, 2016 | 31.89 | 32.19 | 30.75 | 30.78 | 14,541,226 | -1.60(-4.94%) |
Mar 22, 2016 | 32.63 | 33.04 | 32.37 | 32.38 | 10,674,683 | -0.51(-1.55%) |
Mar 21, 2016 | 33.00 | 33.53 | 32.56 | 32.89 | 10,885,502 | -0.34(-1.02%) |
Mar 18, 2016 | 33.67 | 34.29 | 32.79 | 33.23 | 27,118,612 | +0.01(+0.02%) |
Mar 17, 2016 | 32.75 | 33.81 | 32.59 | 33.22 | 16,096,809 | +0.88(+2.72%) |
Mar 16, 2016 | 31.08 | 32.42 | 31.03 | 32.34 | 13,140,228 | +1.58(+5.12%) |
Mar 15, 2016 | 30.29 | 30.78 | 29.98 | 30.76 | 10,148,744 | -0.14(-0.45%) |
Mar 14, 2016 | 30.66 | 31.25 | 30.42 | 30.90 | 12,061,496 | -0.39(-1.26%) |
Mar 11, 2016 | 30.74 | 31.40 | 30.69 | 31.30 | 17,680,532 | +1.15(+3.82%) |
Mar 10, 2016 | 30.02 | 30.23 | 29.63 | 30.15 | 14,059,042 | -0.02(-0.05%) |
Mar 09, 2016 | 30.39 | 30.68 | 29.64 | 30.16 | 17,281,056 | +0.33(+1.11%) |
Mar 08, 2016 | 31.82 | 31.86 | 29.78 | 29.83 | 18,291,814 | -2.15(-6.72%) |
Mar 07, 2016 | 31.86 | 32.78 | 31.59 | 31.98 | 22,715,404 | +0.22(+0.68%) |
Mar 04, 2016 | 30.06 | 32.19 | 29.97 | 31.76 | 32,132,688 | +1.98(+6.64%) |
Mar 03, 2016 | 28.19 | 29.98 | 28.05 | 29.78 | 26,213,022 | +1.60(+5.67%) |
Mar 02, 2016 | 26.48 | 28.20 | 26.34 | 28.18 | 21,936,062 | +1.57(+5.89%) |
Mar 01, 2016 | 26.32 | 26.84 | 25.75 | 26.62 | 14,993,337 | +0.49(+1.86%) |
Feb 29, 2016 | 26.70 | 26.72 | 25.94 | 26.13 | 13,619,604 | -0.22(-0.85%) |
Feb 26, 2016 | 26.15 | 26.89 | 26.12 | 26.35 | 14,245,338 | +0.82(+3.21%) |
Feb 25, 2016 | 25.54 | 25.72 | 24.72 | 25.54 | 13,362,568 | +0.08(+0.30%) |
Feb 24, 2016 | 24.79 | 25.52 | 24.58 | 25.46 | 14,180,778 | +0.03(+0.12%) |
Feb 23, 2016 | 26.20 | 26.73 | 25.42 | 25.43 | 12,582,146 | -1.18(-4.44%) |
Feb 22, 2016 | 25.39 | 26.80 | 25.88 | 26.61 | 14,919,730 | +1.22(+4.81%) |
Feb 19, 2016 | 25.60 | 25.71 | 24.79 | 25.39 | 18,959,256 | -0.64(-2.46%) |
Feb 18, 2016 | 26.63 | 26.66 | 25.83 | 26.03 | 21,877,992 | -0.16(-0.62%) |
Feb 17, 2016 | 25.72 | 26.56 | 25.51 | 26.19 | 23,712,316 | +0.89(+3.51%) |
Feb 16, 2016 | 25.87 | 26.03 | 25.14 | 25.30 | 16,635,014 | -0.11(-0.43%) |
Feb 12, 2016 | 24.94 | 25.41 | 25.41 | 25.41 | 19,375,356 | +0.79(+3.20%) |
Feb 11, 2016 | 24.12 | 25.01 | 23.98 | 24.62 | 26,981,154 | -0.16(-0.65%) |
Feb 10, 2016 | 25.51 | 26.35 | 24.57 | 24.79 | 21,712,210 | -0.95(-3.69%) |
Feb 09, 2016 | 25.46 | 26.18 | 25.06 | 25.74 | 26,622,902 | -0.65(-2.47%) |
Feb 08, 2016 | 24.49 | 26.44 | 24.28 | 26.39 | 28,633,810 | +1.17(+4.65%) |
Feb 05, 2016 | 26.07 | 26.37 | 24.21 | 25.22 | 60,245,132 | -1.85(-6.85%) |
Feb 04, 2016 | 29.51 | 29.89 | 26.84 | 27.07 | 64,171,280 | -2.54(-8.57%) |
Feb 03, 2016 | 28.81 | 29.68 | 27.28 | 29.61 | 25,891,294 | +1.56(+5.58%) |
Feb 02, 2016 | 28.83 | 29.26 | 27.93 | 28.04 | 20,746,856 | -1.54(-5.21%) |