Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.50 | 34.84 | 34.41 | 34.61 | 49,810,076 | +0.10(+0.29%) |
Apr 28, 2016 | 35.37 | 35.67 | 34.44 | 34.51 | 57,373,012 | -0.74(-2.10%) |
Apr 27, 2016 | 35.32 | 35.41 | 34.58 | 35.25 | 62,034,992 | -0.11(-0.32%) |
Apr 26, 2016 | 36.23 | 36.25 | 35.11 | 35.37 | 54,928,676 | -0.75(-2.08%) |
Apr 25, 2016 | 35.76 | 36.16 | 35.74 | 36.12 | 39,223,764 | +0.22(+0.61%) |
Apr 22, 2016 | 36.27 | 36.76 | 35.64 | 35.90 | 119,174,216 | -2.02(-5.32%) |
Apr 21, 2016 | 37.73 | 37.98 | 37.43 | 37.91 | 61,015,732 | +0.32(+0.86%) |
Apr 20, 2016 | 37.86 | 37.86 | 37.46 | 37.59 | 30,611,574 | -0.06(-0.17%) |
Apr 19, 2016 | 38.43 | 38.45 | 37.42 | 37.65 | 40,649,524 | -0.63(-1.65%) |
Apr 18, 2016 | 37.98 | 38.36 | 37.82 | 38.29 | 31,205,890 | +0.38(+1.00%) |
Apr 15, 2016 | 37.66 | 38.01 | 37.59 | 37.91 | 36,227,820 | +0.29(+0.77%) |
Apr 14, 2016 | 37.66 | 37.82 | 37.59 | 37.62 | 22,731,258 | +0.07(+0.20%) |
Apr 13, 2016 | 37.42 | 37.68 | 37.17 | 37.54 | 34,189,340 | +0.43(+1.16%) |
Apr 12, 2016 | 36.86 | 37.15 | 36.51 | 37.11 | 27,084,266 | +0.35(+0.95%) |
Apr 11, 2016 | 37.11 | 37.21 | 36.76 | 36.76 | 24,426,924 | -0.15(-0.41%) |
Apr 08, 2016 | 37.16 | 37.23 | 36.74 | 36.92 | 25,845,116 | -0.06(-0.15%) |
Apr 07, 2016 | 37.23 | 37.31 | 36.77 | 36.97 | 29,095,050 | -0.27(-0.73%) |
Apr 06, 2016 | 36.75 | 37.27 | 36.74 | 37.24 | 21,090,712 | +0.39(+1.07%) |
Apr 05, 2016 | 36.86 | 37.10 | 36.73 | 36.85 | 22,666,324 | -0.37(-1.00%) |
Apr 04, 2016 | 37.46 | 37.60 | 37.08 | 37.22 | 22,712,416 | -0.23(-0.62%) |
Apr 01, 2016 | 36.89 | 37.47 | 36.81 | 37.45 | 31,570,784 | +0.25(+0.67%) |
Mar 31, 2016 | 37.42 | 37.50 | 37.00 | 37.21 | 34,414,076 | -0.28(-0.74%) |
Mar 30, 2016 | 37.46 | 37.85 | 37.39 | 37.48 | 35,689,044 | +0.29(+0.77%) |
Mar 29, 2016 | 36.69 | 37.32 | 36.40 | 37.20 | 38,097,264 | +0.56(+1.53%) |
Mar 28, 2016 | 36.80 | 36.91 | 36.58 | 36.63 | 26,055,896 | -0.09(-0.24%) |
Mar 24, 2016 | 36.56 | 36.72 | 36.72 | 36.72 | 31,934,298 | -0.14(-0.37%) |
Mar 23, 2016 | 37.08 | 37.24 | 36.77 | 36.86 | 28,670,568 | -0.13(-0.36%) |
Mar 22, 2016 | 36.83 | 37.21 | 36.83 | 37.00 | 25,423,878 | -0.07(-0.18%) |
Mar 21, 2016 | 36.78 | 37.08 | 36.63 | 37.06 | 36,771,496 | +0.22(+0.61%) |
Mar 18, 2016 | 37.05 | 37.06 | 36.55 | 36.84 | 59,682,016 | -0.01(-0.02%) |
Mar 17, 2016 | 36.78 | 37.11 | 36.76 | 36.85 | 37,258,328 | +0.08(+0.23%) |
Mar 16, 2016 | 36.28 | 36.83 | 36.18 | 36.76 | 32,506,828 | +0.39(+1.07%) |
Mar 15, 2016 | 36.30 | 36.57 | 36.20 | 36.38 | 34,457,968 | -0.11(-0.30%) |
Mar 14, 2016 | 36.30 | 36.73 | 36.22 | 36.48 | 34,403,344 | +0.18(+0.50%) |
Mar 11, 2016 | 35.96 | 36.30 | 35.82 | 36.30 | 39,461,152 | +0.70(+1.96%) |
Mar 10, 2016 | 35.37 | 35.78 | 35.13 | 35.60 | 56,716,108 | +0.38(+1.07%) |
Mar 09, 2016 | 34.88 | 35.24 | 34.66 | 35.22 | 28,432,818 | +0.56(+1.62%) |
Mar 08, 2016 | 34.39 | 35.15 | 34.23 | 34.66 | 41,569,952 | -0.06(-0.17%) |
Mar 07, 2016 | 35.30 | 35.36 | 34.31 | 34.72 | 59,806,580 | -0.79(-2.21%) |
Mar 04, 2016 | 35.71 | 35.78 | 35.26 | 35.50 | 39,486,424 | -0.08(-0.21%) |
Mar 03, 2016 | 35.89 | 35.93 | 35.26 | 35.58 | 39,193,028 | -0.32(-0.89%) |
Mar 02, 2016 | 35.91 | 35.96 | 35.56 | 35.90 | 32,614,330 | +0.00(+0.01%) |
Mar 01, 2016 | 35.14 | 35.90 | 34.95 | 35.90 | 43,062,728 | +1.05(+3.02%) |
Feb 29, 2016 | 34.98 | 35.50 | 34.84 | 34.85 | 49,640,844 | -0.36(-1.04%) |
Feb 26, 2016 | 35.39 | 35.63 | 35.00 | 35.21 | 44,921,500 | -0.03(-0.10%) |
Feb 25, 2016 | 34.96 | 35.26 | 34.49 | 35.25 | 32,849,638 | +0.31(+0.88%) |
Feb 24, 2016 | 34.41 | 34.96 | 34.00 | 34.94 | 39,291,120 | +0.19(+0.53%) |
Feb 23, 2016 | 35.03 | 35.36 | 34.64 | 34.75 | 40,185,096 | -0.53(-1.50%) |
Feb 22, 2016 | 35.33 | 35.62 | 35.09 | 35.28 | 39,027,440 | +0.28(+0.79%) |
Feb 19, 2016 | 34.71 | 35.11 | 34.66 | 35.01 | 31,821,790 | +0.18(+0.51%) |
Feb 18, 2016 | 35.46 | 35.58 | 34.76 | 34.83 | 37,700,832 | -0.55(-1.56%) |
Feb 17, 2016 | 34.91 | 35.45 | 34.53 | 35.38 | 49,902,900 | +0.87(+2.52%) |
Feb 16, 2016 | 34.61 | 34.86 | 34.21 | 34.51 | 50,428,060 | +0.43(+1.26%) |
Feb 12, 2016 | 34.47 | 34.08 | 34.08 | 34.08 | 42,876,736 | -0.04(-0.10%) |
Feb 11, 2016 | 33.71 | 34.43 | 33.41 | 34.12 | 60,520,712 | -0.05(-0.15%) |
Feb 10, 2016 | 34.30 | 35.03 | 34.07 | 34.17 | 52,714,116 | +0.30(+0.89%) |
Feb 09, 2016 | 33.58 | 34.96 | 33.40 | 33.87 | 72,227,936 | -0.23(-0.68%) |
Feb 08, 2016 | 33.35 | 34.16 | 33.12 | 34.10 | 84,992,888 | -0.04(-0.12%) |
Feb 05, 2016 | 35.15 | 35.16 | 33.97 | 34.14 | 102,230,704 | -1.22(-3.45%) |
Feb 04, 2016 | 36.10 | 36.31 | 35.05 | 35.36 | 103,331,592 | -0.95(-2.61%) |
Feb 03, 2016 | 38.47 | 38.68 | 35.98 | 36.31 | 123,536,576 | -1.88(-4.93%) |
Feb 02, 2016 | 39.18 | 39.45 | 38.19 | 38.19 | 127,000,032 | +0.63(+1.68%) |