Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.50 | 34.75 | 34.47 | 34.70 | 15,124,214 | +0.13(+0.38%) |
Apr 28, 2016 | 34.47 | 34.78 | 34.44 | 34.57 | 14,112,770 | -0.04(-0.11%) |
Apr 27, 2016 | 34.58 | 34.75 | 34.28 | 34.61 | 14,633,020 | +0.12(+0.34%) |
Apr 26, 2016 | 34.80 | 34.83 | 34.42 | 34.50 | 17,989,064 | -0.14(-0.40%) |
Apr 25, 2016 | 34.47 | 34.64 | 34.38 | 34.63 | 14,424,216 | +0.13(+0.38%) |
Apr 22, 2016 | 33.92 | 34.60 | 33.92 | 34.50 | 32,445,704 | +0.68(+2.02%) |
Apr 21, 2016 | 34.29 | 34.30 | 33.21 | 33.82 | 48,030,128 | -0.55(-1.60%) |
Apr 20, 2016 | 35.12 | 35.15 | 34.13 | 34.37 | 52,099,912 | -1.73(-4.79%) |
Apr 19, 2016 | 35.87 | 36.11 | 35.75 | 36.10 | 18,610,170 | +0.29(+0.82%) |
Apr 18, 2016 | 35.71 | 35.85 | 35.49 | 35.80 | 14,894,503 | +0.09(+0.26%) |
Apr 15, 2016 | 35.49 | 35.75 | 35.39 | 35.71 | 17,617,892 | +0.21(+0.59%) |
Apr 14, 2016 | 35.68 | 35.80 | 35.44 | 35.50 | 16,757,776 | -0.16(-0.46%) |
Apr 13, 2016 | 36.23 | 36.23 | 35.49 | 35.67 | 17,079,660 | -0.47(-1.31%) |
Apr 12, 2016 | 35.95 | 36.22 | 35.91 | 36.14 | 14,482,713 | +0.16(+0.45%) |
Apr 11, 2016 | 36.33 | 36.51 | 35.95 | 35.98 | 15,335,943 | -0.33(-0.92%) |
Apr 08, 2016 | 35.98 | 36.39 | 35.98 | 36.31 | 15,438,238 | +0.40(+1.10%) |
Apr 07, 2016 | 36.02 | 36.02 | 35.76 | 35.91 | 11,994,948 | -0.27(-0.75%) |
Apr 06, 2016 | 36.08 | 36.20 | 35.93 | 36.18 | 11,776,418 | +0.14(+0.39%) |
Apr 05, 2016 | 36.11 | 36.26 | 35.98 | 36.04 | 13,807,670 | -0.28(-0.77%) |
Apr 04, 2016 | 36.28 | 36.35 | 36.02 | 36.32 | 13,722,031 | +0.05(+0.13%) |
Apr 01, 2016 | 35.74 | 36.31 | 35.72 | 36.28 | 19,263,904 | +0.34(+0.95%) |
Mar 31, 2016 | 36.06 | 36.32 | 35.88 | 35.94 | 20,062,660 | -0.15(-0.41%) |
Mar 30, 2016 | 36.12 | 36.20 | 35.89 | 36.08 | 18,475,268 | +0.08(+0.21%) |
Mar 29, 2016 | 35.53 | 36.03 | 35.49 | 36.01 | 32,285,332 | +0.53(+1.48%) |
Mar 28, 2016 | 35.29 | 35.58 | 35.25 | 35.48 | 17,177,434 | +0.17(+0.48%) |
Mar 24, 2016 | 35.21 | 35.31 | 35.31 | 35.31 | 14,058,133 | +0.09(+0.26%) |
Mar 23, 2016 | 35.17 | 35.41 | 35.13 | 35.22 | 11,995,081 | -0.03(-0.09%) |
Mar 22, 2016 | 35.29 | 35.42 | 35.16 | 35.25 | 17,798,626 | -0.13(-0.37%) |
Mar 21, 2016 | 35.18 | 35.53 | 35.14 | 35.38 | 12,573,822 | +0.05(+0.15%) |
Mar 18, 2016 | 35.51 | 35.53 | 35.16 | 35.32 | 30,792,348 | -0.13(-0.37%) |
Mar 17, 2016 | 34.90 | 35.56 | 34.83 | 35.46 | 31,084,462 | +0.56(+1.60%) |
Mar 16, 2016 | 34.90 | 34.99 | 34.51 | 34.90 | 19,861,146 | -0.15(-0.42%) |
Mar 15, 2016 | 34.92 | 35.29 | 34.91 | 35.05 | 17,667,656 | -0.04(-0.11%) |
Mar 14, 2016 | 34.89 | 35.18 | 34.89 | 35.08 | 17,048,308 | +0.07(+0.20%) |
Mar 11, 2016 | 34.86 | 35.05 | 34.81 | 35.01 | 20,821,334 | +0.25(+0.71%) |
Mar 10, 2016 | 34.47 | 34.79 | 34.34 | 34.77 | 37,600,056 | +0.32(+0.94%) |
Mar 09, 2016 | 34.12 | 34.46 | 34.12 | 34.44 | 24,022,212 | +0.38(+1.11%) |
Mar 08, 2016 | 33.76 | 34.18 | 33.67 | 34.07 | 24,587,778 | +0.24(+0.70%) |
Mar 07, 2016 | 33.75 | 33.93 | 33.71 | 33.83 | 13,914,233 | -0.08(-0.23%) |
Mar 04, 2016 | 33.65 | 33.94 | 33.58 | 33.91 | 17,812,202 | +0.12(+0.34%) |
Mar 03, 2016 | 33.52 | 33.81 | 33.47 | 33.79 | 17,087,856 | +0.15(+0.43%) |
Mar 02, 2016 | 33.41 | 33.64 | 33.38 | 33.64 | 16,725,611 | +0.06(+0.18%) |
Mar 01, 2016 | 33.34 | 33.58 | 33.18 | 33.58 | 16,077,513 | +0.43(+1.30%) |
Feb 29, 2016 | 33.18 | 33.52 | 32.99 | 33.15 | 19,549,148 | -0.01(-0.02%) |
Feb 26, 2016 | 33.85 | 33.86 | 33.13 | 33.16 | 23,965,076 | -0.78(-2.31%) |
Feb 25, 2016 | 33.79 | 33.96 | 33.72 | 33.94 | 14,181,664 | +0.19(+0.57%) |
Feb 24, 2016 | 33.49 | 33.77 | 33.34 | 33.75 | 14,074,398 | +0.17(+0.50%) |
Feb 23, 2016 | 33.62 | 33.86 | 33.56 | 33.58 | 14,514,923 | -0.19(-0.57%) |
Feb 22, 2016 | 33.64 | 33.94 | 33.54 | 33.77 | 26,950,840 | +0.13(+0.39%) |
Feb 19, 2016 | 33.50 | 33.64 | 33.27 | 33.64 | 16,717,364 | +0.12(+0.37%) |
Feb 18, 2016 | 33.54 | 33.61 | 33.28 | 33.52 | 14,530,651 | +0.09(+0.28%) |
Feb 17, 2016 | 33.38 | 33.53 | 33.27 | 33.43 | 16,043,965 | +0.10(+0.30%) |
Feb 16, 2016 | 33.30 | 33.41 | 33.07 | 33.33 | 16,490,720 | +0.19(+0.58%) |
Feb 12, 2016 | 32.84 | 33.14 | 33.14 | 33.14 | 19,803,808 | +0.54(+1.65%) |
Feb 11, 2016 | 32.31 | 32.75 | 32.27 | 32.60 | 21,889,172 | -0.11(-0.33%) |
Feb 10, 2016 | 33.31 | 33.35 | 32.68 | 32.71 | 21,762,706 | -0.58(-1.73%) |
Feb 09, 2016 | 32.48 | 33.43 | 32.48 | 33.28 | 32,332,116 | +0.50(+1.52%) |
Feb 08, 2016 | 32.41 | 32.81 | 32.21 | 32.78 | 22,446,110 | +0.16(+0.50%) |
Feb 05, 2016 | 33.00 | 33.04 | 32.49 | 32.62 | 22,527,112 | -0.07(-0.21%) |
Feb 04, 2016 | 32.68 | 32.97 | 32.59 | 32.69 | 18,751,762 | -0.15(-0.44%) |
Feb 03, 2016 | 32.90 | 33.00 | 32.50 | 32.84 | 20,761,190 | +0.22(+0.66%) |
Feb 02, 2016 | 32.82 | 32.89 | 32.59 | 32.62 | 16,034,385 | -0.43(-1.30%) |