Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.02 | 36.47 | 35.00 | 35.87 | 3,832,585 | +0.02(+0.06%) |
Apr 28, 2016 | 36.47 | 37.45 | 35.35 | 35.85 | 6,223,118 | -1.22(-3.29%) |
Apr 27, 2016 | 35.81 | 37.10 | 35.58 | 37.06 | 4,923,204 | +1.60(+4.52%) |
Apr 26, 2016 | 35.21 | 35.73 | 34.85 | 35.46 | 3,337,171 | +0.44(+1.26%) |
Apr 25, 2016 | 34.87 | 35.05 | 34.34 | 35.02 | 2,098,850 | -0.01(-0.03%) |
Apr 22, 2016 | 34.44 | 35.17 | 34.02 | 35.03 | 2,006,462 | +0.81(+2.36%) |
Apr 21, 2016 | 35.10 | 35.22 | 33.97 | 34.22 | 2,550,253 | -0.78(-2.22%) |
Apr 20, 2016 | 34.90 | 35.35 | 34.57 | 35.00 | 2,006,077 | -0.20(-0.57%) |
Apr 19, 2016 | 34.82 | 35.48 | 34.70 | 35.20 | 2,126,815 | +0.63(+1.82%) |
Apr 18, 2016 | 33.09 | 34.64 | 32.91 | 34.57 | 1,573,754 | +0.61(+1.81%) |
Apr 15, 2016 | 33.90 | 34.47 | 33.78 | 33.96 | 1,987,774 | -0.35(-1.01%) |
Apr 14, 2016 | 34.84 | 35.01 | 33.66 | 34.31 | 2,707,449 | -0.58(-1.66%) |
Apr 13, 2016 | 35.29 | 35.29 | 34.03 | 34.88 | 3,319,358 | -0.42(-1.19%) |
Apr 12, 2016 | 33.71 | 35.62 | 33.51 | 35.30 | 2,630,998 | +1.89(+5.65%) |
Apr 11, 2016 | 34.58 | 34.63 | 33.23 | 33.42 | 2,832,382 | -0.96(-2.78%) |
Apr 08, 2016 | 33.80 | 34.38 | 33.73 | 34.37 | 2,699,471 | +1.05(+3.15%) |
Apr 07, 2016 | 32.88 | 33.77 | 32.70 | 33.32 | 3,593,251 | +0.35(+1.06%) |
Apr 06, 2016 | 33.15 | 33.49 | 32.48 | 32.98 | 3,224,123 | +0.01(+0.03%) |
Apr 05, 2016 | 33.67 | 33.76 | 32.83 | 32.97 | 2,860,958 | -0.87(-2.57%) |
Apr 04, 2016 | 34.34 | 34.74 | 33.64 | 33.84 | 2,238,096 | -0.31(-0.91%) |
Apr 01, 2016 | 33.80 | 34.34 | 33.59 | 34.15 | 2,478,860 | -0.27(-0.77%) |
Mar 31, 2016 | 33.93 | 34.50 | 33.66 | 34.41 | 2,646,350 | +0.48(+1.40%) |
Mar 30, 2016 | 34.37 | 34.93 | 33.59 | 33.94 | 2,945,714 | -0.07(-0.21%) |
Mar 29, 2016 | 32.93 | 34.04 | 32.67 | 34.01 | 3,910,691 | +0.58(+1.75%) |
Mar 28, 2016 | 32.99 | 33.47 | 32.54 | 33.43 | 2,933,526 | +0.39(+1.19%) |
Mar 24, 2016 | 31.63 | 33.03 | 33.03 | 33.03 | 3,689,051 | +0.77(+2.39%) |
Mar 23, 2016 | 32.52 | 32.89 | 32.17 | 32.26 | 2,176,008 | -0.35(-1.07%) |
Mar 22, 2016 | 32.19 | 32.90 | 32.12 | 32.61 | 1,958,791 | +0.20(+0.63%) |
Mar 21, 2016 | 33.37 | 33.58 | 32.06 | 32.40 | 2,750,119 | -1.23(-3.67%) |
Mar 18, 2016 | 33.35 | 34.03 | 33.14 | 33.64 | 5,095,498 | +0.60(+1.83%) |
Mar 17, 2016 | 33.53 | 33.80 | 32.38 | 33.03 | 2,301,497 | -0.08(-0.25%) |
Mar 16, 2016 | 32.11 | 33.43 | 32.03 | 33.11 | 4,315,293 | +1.09(+3.42%) |
Mar 15, 2016 | 30.65 | 32.05 | 30.34 | 32.02 | 2,427,697 | +0.96(+3.10%) |
Mar 14, 2016 | 30.79 | 31.67 | 30.69 | 31.06 | 2,691,846 | -0.26(-0.83%) |
Mar 11, 2016 | 31.09 | 31.43 | 30.61 | 31.32 | 3,179,827 | +0.62(+2.03%) |
Mar 10, 2016 | 29.73 | 30.79 | 29.05 | 30.69 | 3,627,097 | +1.07(+3.61%) |
Mar 09, 2016 | 30.31 | 30.66 | 29.39 | 29.62 | 3,161,987 | -0.03(-0.10%) |
Mar 08, 2016 | 31.14 | 31.14 | 29.53 | 29.66 | 4,914,504 | -1.79(-5.69%) |
Mar 07, 2016 | 28.85 | 31.53 | 28.85 | 31.45 | 8,609,748 | +2.62(+9.09%) |
Mar 04, 2016 | 30.64 | 31.13 | 28.82 | 28.83 | 11,217,445 | -1.71(-5.60%) |
Mar 03, 2016 | 30.11 | 30.88 | 29.66 | 30.54 | 4,974,506 | +0.37(+1.24%) |
Mar 02, 2016 | 29.24 | 30.19 | 29.16 | 30.16 | 3,532,024 | +0.58(+1.95%) |
Mar 01, 2016 | 28.94 | 29.68 | 27.82 | 29.58 | 4,016,191 | +1.06(+3.73%) |
Feb 29, 2016 | 29.32 | 29.34 | 28.03 | 28.52 | 5,625,245 | -0.53(-1.83%) |
Feb 26, 2016 | 29.16 | 29.35 | 28.50 | 29.05 | 3,432,074 | +0.31(+1.07%) |
Feb 25, 2016 | 29.00 | 29.26 | 28.05 | 28.74 | 4,091,010 | -0.50(-1.71%) |
Feb 24, 2016 | 27.90 | 29.34 | 27.74 | 29.25 | 4,467,243 | +0.85(+2.99%) |
Feb 23, 2016 | 30.73 | 30.80 | 28.38 | 28.40 | 7,135,403 | -2.42(-7.85%) |
Feb 22, 2016 | 30.51 | 30.98 | 30.26 | 30.82 | 5,776,888 | +0.69(+2.28%) |
Feb 19, 2016 | 30.32 | 30.44 | 29.93 | 30.13 | 17,018,794 | -1.04(-3.33%) |
Feb 18, 2016 | 31.86 | 32.01 | 30.37 | 31.17 | 2,516,689 | -0.76(-2.37%) |
Feb 17, 2016 | 31.18 | 31.98 | 30.57 | 31.93 | 3,588,343 | +1.06(+3.45%) |
Feb 16, 2016 | 30.76 | 30.93 | 30.03 | 30.86 | 3,646,999 | +0.62(+2.05%) |
Feb 12, 2016 | 29.71 | 30.24 | 30.24 | 30.24 | 2,183,136 | +1.03(+3.52%) |
Feb 11, 2016 | 29.59 | 30.00 | 28.30 | 29.22 | 3,280,289 | -0.84(-2.81%) |
Feb 10, 2016 | 28.99 | 30.18 | 28.50 | 30.06 | 3,802,905 | +0.93(+3.18%) |
Feb 09, 2016 | 29.98 | 30.13 | 28.51 | 29.13 | 4,476,285 | -1.43(-4.68%) |
Feb 08, 2016 | 30.11 | 30.73 | 29.77 | 30.57 | 5,079,634 | -0.01(-0.02%) |
Feb 05, 2016 | 30.42 | 31.39 | 29.78 | 30.57 | 4,730,991 | +0.01(+0.03%) |
Feb 04, 2016 | 31.44 | 31.95 | 29.84 | 30.56 | 9,596,253 | -0.59(-1.89%) |
Feb 03, 2016 | 30.54 | 31.28 | 29.34 | 31.15 | 6,093,141 | +1.43(+4.82%) |
Feb 02, 2016 | 29.67 | 30.19 | 29.12 | 29.72 | 6,271,130 | -0.91(-2.96%) |