Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.53 | 34.88 | 34.45 | 34.65 | 49,753,460 | +0.10(+0.29%) |
Apr 28, 2016 | 35.41 | 35.71 | 34.48 | 34.55 | 57,307,800 | -0.74(-2.10%) |
Apr 27, 2016 | 35.36 | 35.45 | 34.62 | 35.29 | 61,964,480 | -0.11(-0.32%) |
Apr 26, 2016 | 36.27 | 36.29 | 35.15 | 35.41 | 54,866,240 | -0.75(-2.08%) |
Apr 25, 2016 | 35.80 | 36.20 | 35.78 | 36.16 | 39,179,180 | +0.22(+0.61%) |
Apr 22, 2016 | 36.31 | 36.81 | 35.68 | 35.94 | 119,038,760 | -2.02(-5.32%) |
Apr 21, 2016 | 37.77 | 38.02 | 37.48 | 37.96 | 60,946,380 | +0.32(+0.86%) |
Apr 20, 2016 | 37.90 | 37.91 | 37.50 | 37.63 | 30,576,780 | -0.06(-0.17%) |
Apr 19, 2016 | 38.48 | 38.49 | 37.47 | 37.70 | 40,603,320 | -0.63(-1.65%) |
Apr 18, 2016 | 38.02 | 38.40 | 37.87 | 38.33 | 31,170,420 | +0.38(+1.00%) |
Apr 15, 2016 | 37.70 | 38.05 | 37.63 | 37.95 | 36,186,640 | +0.29(+0.77%) |
Apr 14, 2016 | 37.70 | 37.87 | 37.64 | 37.66 | 22,705,420 | +0.07(+0.20%) |
Apr 13, 2016 | 37.46 | 37.72 | 37.21 | 37.59 | 34,150,480 | +0.43(+1.16%) |
Apr 12, 2016 | 36.90 | 37.19 | 36.55 | 37.15 | 27,053,480 | +0.35(+0.95%) |
Apr 11, 2016 | 37.15 | 37.25 | 36.80 | 36.80 | 24,399,160 | -0.15(-0.41%) |
Apr 08, 2016 | 37.20 | 37.27 | 36.78 | 36.96 | 25,815,740 | -0.06(-0.15%) |
Apr 07, 2016 | 37.27 | 37.35 | 36.81 | 37.01 | 29,061,980 | -0.27(-0.73%) |
Apr 06, 2016 | 36.79 | 37.31 | 36.78 | 37.28 | 21,066,740 | +0.39(+1.07%) |
Apr 05, 2016 | 36.90 | 37.14 | 36.77 | 36.89 | 22,640,560 | -0.37(-1.00%) |
Apr 04, 2016 | 37.50 | 37.64 | 37.12 | 37.26 | 22,686,600 | -0.23(-0.62%) |
Apr 01, 2016 | 36.93 | 37.52 | 36.85 | 37.50 | 31,534,900 | +0.25(+0.67%) |
Mar 31, 2016 | 37.46 | 37.54 | 37.05 | 37.25 | 34,374,960 | -0.28(-0.74%) |
Mar 30, 2016 | 37.51 | 37.89 | 37.44 | 37.53 | 35,648,480 | +0.29(+0.77%) |
Mar 29, 2016 | 36.73 | 37.36 | 36.44 | 37.24 | 38,053,960 | +0.56(+1.53%) |
Mar 28, 2016 | 36.84 | 36.95 | 36.62 | 36.68 | 26,026,280 | -0.09(-0.24%) |
Mar 24, 2016 | 36.60 | 36.77 | 36.77 | 36.77 | 31,898,000 | -0.14(-0.37%) |
Mar 23, 2016 | 37.12 | 37.29 | 36.81 | 36.90 | 28,637,980 | -0.13(-0.36%) |
Mar 22, 2016 | 36.87 | 37.25 | 36.87 | 37.04 | 25,394,980 | -0.07(-0.18%) |
Mar 21, 2016 | 36.83 | 37.12 | 36.68 | 37.10 | 36,729,700 | +0.22(+0.61%) |
Mar 18, 2016 | 37.09 | 37.10 | 36.59 | 36.88 | 59,614,180 | -0.01(-0.02%) |
Mar 17, 2016 | 36.82 | 37.15 | 36.80 | 36.89 | 37,215,980 | +0.08(+0.23%) |
Mar 16, 2016 | 36.32 | 36.87 | 36.23 | 36.80 | 32,469,880 | +0.39(+1.07%) |
Mar 15, 2016 | 36.35 | 36.61 | 36.24 | 36.42 | 34,418,800 | -0.11(-0.30%) |
Mar 14, 2016 | 36.34 | 36.77 | 36.26 | 36.52 | 34,364,240 | +0.18(+0.50%) |
Mar 11, 2016 | 36.00 | 36.35 | 35.86 | 36.34 | 39,416,300 | +0.70(+1.96%) |
Mar 10, 2016 | 35.41 | 35.82 | 35.17 | 35.64 | 56,651,640 | +0.38(+1.07%) |
Mar 09, 2016 | 34.92 | 35.28 | 34.70 | 35.26 | 28,400,500 | +0.56(+1.62%) |
Mar 08, 2016 | 34.43 | 35.19 | 34.27 | 34.70 | 41,522,700 | -0.06(-0.17%) |
Mar 07, 2016 | 35.34 | 35.40 | 34.34 | 34.76 | 59,738,600 | -0.79(-2.21%) |
Mar 04, 2016 | 35.75 | 35.82 | 35.30 | 35.54 | 39,441,540 | -0.08(-0.21%) |
Mar 03, 2016 | 35.93 | 35.97 | 35.30 | 35.62 | 39,148,480 | -0.32(-0.89%) |
Mar 02, 2016 | 35.95 | 36.00 | 35.60 | 35.94 | 32,577,260 | +0.00(+0.01%) |
Mar 01, 2016 | 35.18 | 35.94 | 34.99 | 35.94 | 43,013,780 | +1.05(+3.02%) |
Feb 29, 2016 | 35.02 | 35.54 | 34.88 | 34.89 | 49,584,420 | -0.37(-1.04%) |
Feb 26, 2016 | 35.43 | 35.67 | 35.04 | 35.25 | 44,870,440 | -0.03(-0.10%) |
Feb 25, 2016 | 35.00 | 35.30 | 34.53 | 35.29 | 32,812,300 | +0.31(+0.88%) |
Feb 24, 2016 | 34.45 | 35.00 | 34.04 | 34.98 | 39,246,460 | +0.19(+0.53%) |
Feb 23, 2016 | 35.07 | 35.40 | 34.68 | 34.79 | 40,139,420 | -0.53(-1.50%) |
Feb 22, 2016 | 35.37 | 35.66 | 35.13 | 35.32 | 38,983,080 | +0.28(+0.79%) |
Feb 19, 2016 | 34.75 | 35.15 | 34.70 | 35.05 | 31,785,620 | +0.18(+0.51%) |
Feb 18, 2016 | 35.50 | 35.62 | 34.80 | 34.87 | 37,657,980 | -0.55(-1.56%) |
Feb 17, 2016 | 34.95 | 35.49 | 34.57 | 35.42 | 49,846,180 | +0.87(+2.52%) |
Feb 16, 2016 | 34.65 | 34.90 | 34.25 | 34.55 | 50,370,740 | +0.43(+1.26%) |
Feb 12, 2016 | 34.51 | 34.12 | 34.12 | 34.12 | 42,828,000 | -0.04(-0.10%) |
Feb 11, 2016 | 33.75 | 34.47 | 33.44 | 34.16 | 60,451,920 | -0.05(-0.15%) |
Feb 10, 2016 | 34.34 | 35.07 | 34.11 | 34.21 | 52,654,200 | +0.30(+0.89%) |
Feb 09, 2016 | 33.62 | 34.99 | 33.44 | 33.91 | 72,145,840 | -0.23(-0.68%) |
Feb 08, 2016 | 33.39 | 34.20 | 33.15 | 34.14 | 84,896,280 | -0.04(-0.12%) |
Feb 05, 2016 | 35.19 | 35.20 | 34.01 | 34.18 | 102,114,496 | -1.22(-3.45%) |
Feb 04, 2016 | 36.14 | 36.35 | 35.09 | 35.40 | 103,214,136 | -0.95(-2.61%) |
Feb 03, 2016 | 38.51 | 38.73 | 36.02 | 36.35 | 123,396,160 | -1.89(-4.93%) |
Feb 02, 2016 | 39.23 | 39.49 | 38.23 | 38.23 | 126,855,680 | +0.63(+1.68%) |