Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.16 | 38.38 | 37.79 | 38.23 | 2,534,253 | +0.13(+0.34%) |
Apr 28, 2016 | 38.12 | 38.52 | 37.98 | 38.10 | 1,906,610 | -0.32(-0.82%) |
Apr 27, 2016 | 38.08 | 38.64 | 38.07 | 38.41 | 2,997,982 | +0.88(+2.35%) |
Apr 26, 2016 | 37.34 | 37.58 | 37.15 | 37.53 | 2,020,591 | +0.50(+1.34%) |
Apr 25, 2016 | 37.11 | 37.20 | 36.82 | 37.03 | 2,103,763 | -0.20(-0.55%) |
Apr 22, 2016 | 36.87 | 37.24 | 36.87 | 37.24 | 1,471,843 | +0.21(+0.57%) |
Apr 21, 2016 | 37.16 | 37.32 | 36.83 | 37.03 | 3,449,861 | -0.18(-0.49%) |
Apr 20, 2016 | 36.70 | 37.40 | 36.58 | 37.21 | 2,782,344 | +0.22(+0.59%) |
Apr 19, 2016 | 36.29 | 36.99 | 36.20 | 36.99 | 2,119,243 | +0.99(+2.74%) |
Apr 18, 2016 | 36.09 | 36.22 | 35.30 | 36.00 | 3,614,127 | -0.09(-0.25%) |
Apr 15, 2016 | 36.15 | 36.31 | 35.92 | 36.09 | 1,661,747 | -0.44(-1.22%) |
Apr 14, 2016 | 36.17 | 36.54 | 36.15 | 36.54 | 5,958,625 | +0.44(+1.23%) |
Apr 13, 2016 | 35.99 | 36.16 | 35.77 | 36.09 | 4,188,477 | +0.76(+2.15%) |
Apr 12, 2016 | 34.59 | 35.54 | 34.52 | 35.33 | 5,426,271 | +0.99(+2.87%) |
Apr 11, 2016 | 34.59 | 34.81 | 34.35 | 34.35 | 2,468,732 | +0.10(+0.29%) |
Apr 08, 2016 | 34.11 | 34.52 | 34.09 | 34.25 | 3,752,832 | +1.00(+3.01%) |
Apr 07, 2016 | 33.20 | 33.46 | 32.98 | 33.25 | 4,242,764 | -0.44(-1.30%) |
Apr 06, 2016 | 33.02 | 33.68 | 32.91 | 33.68 | 3,970,471 | +0.66(+2.01%) |
Apr 05, 2016 | 32.84 | 33.12 | 32.80 | 33.02 | 2,924,444 | -0.44(-1.33%) |
Apr 04, 2016 | 33.38 | 33.78 | 33.28 | 33.46 | 3,781,567 | +0.17(+0.52%) |
Apr 01, 2016 | 32.98 | 33.40 | 32.95 | 33.29 | 2,116,544 | -0.92(-2.69%) |
Mar 31, 2016 | 34.44 | 34.68 | 34.16 | 34.21 | 1,039,474 | -0.65(-1.86%) |
Mar 30, 2016 | 35.14 | 35.44 | 34.73 | 34.86 | 1,930,176 | +0.52(+1.51%) |
Mar 29, 2016 | 33.79 | 34.41 | 33.64 | 34.34 | 2,405,744 | +0.37(+1.09%) |
Mar 28, 2016 | 34.32 | 34.36 | 33.89 | 33.97 | 694,177 | -0.14(-0.40%) |
Mar 24, 2016 | 33.37 | 34.11 | 34.11 | 34.11 | 3,725,420 | -0.19(-0.55%) |
Mar 23, 2016 | 34.96 | 34.96 | 34.17 | 34.29 | 1,463,799 | -0.54(-1.56%) |
Mar 22, 2016 | 35.19 | 35.08 | 34.54 | 34.84 | 5,533,201 | -0.35(-1.01%) |
Mar 21, 2016 | 35.42 | 35.63 | 35.03 | 35.19 | 3,675,499 | -0.83(-2.30%) |
Mar 18, 2016 | 35.96 | 36.15 | 35.84 | 36.02 | 2,280,189 | +0.23(+0.65%) |
Mar 17, 2016 | 35.60 | 36.08 | 35.45 | 35.78 | 2,639,107 | +0.77(+2.19%) |
Mar 16, 2016 | 34.27 | 35.21 | 34.26 | 35.02 | 2,693,880 | +0.65(+1.89%) |
Mar 15, 2016 | 34.17 | 34.52 | 34.08 | 34.37 | 1,226,798 | -0.60(-1.72%) |
Mar 14, 2016 | 34.82 | 35.02 | 34.51 | 34.97 | 1,707,064 | -0.35(-0.99%) |
Mar 11, 2016 | 34.77 | 35.32 | 34.75 | 35.32 | 2,512,064 | +1.42(+4.18%) |
Mar 10, 2016 | 34.36 | 34.58 | 33.85 | 33.90 | 3,755,008 | -0.63(-1.83%) |
Mar 09, 2016 | 34.27 | 34.63 | 34.13 | 34.53 | 11,153,460 | +0.23(+0.67%) |
Mar 08, 2016 | 34.95 | 34.98 | 34.29 | 34.30 | 2,620,379 | -0.74(-2.12%) |
Mar 07, 2016 | 34.26 | 35.35 | 34.26 | 35.04 | 10,654,184 | -0.09(-0.25%) |
Mar 04, 2016 | 34.65 | 35.21 | 34.56 | 35.13 | 3,797,269 | +0.69(+2.00%) |
Mar 03, 2016 | 33.96 | 34.49 | 33.81 | 34.44 | 4,564,617 | +0.34(+1.00%) |
Mar 02, 2016 | 33.34 | 34.20 | 33.28 | 34.10 | 2,618,218 | +0.30(+0.88%) |
Mar 01, 2016 | 33.49 | 33.90 | 33.32 | 33.80 | 2,657,771 | +0.63(+1.90%) |
Feb 29, 2016 | 33.14 | 33.43 | 33.00 | 33.17 | 5,109,900 | +0.00(+0.00%) |
Feb 26, 2016 | 33.39 | 33.46 | 32.94 | 33.17 | 4,237,551 | +0.25(+0.77%) |
Feb 25, 2016 | 32.91 | 33.03 | 32.42 | 32.92 | 4,746,354 | +0.33(+1.00%) |
Feb 24, 2016 | 31.53 | 32.72 | 31.41 | 32.59 | 8,099,869 | +0.10(+0.30%) |
Feb 23, 2016 | 33.03 | 33.24 | 32.44 | 32.50 | 6,190,417 | -1.20(-3.57%) |
Feb 22, 2016 | 33.16 | 33.70 | 33.16 | 33.70 | 4,268,301 | +0.61(+1.84%) |
Feb 19, 2016 | 32.56 | 33.14 | 32.48 | 33.09 | 9,715,419 | +0.42(+1.29%) |
Feb 18, 2016 | 32.94 | 33.01 | 32.39 | 32.67 | 8,002,171 | +0.15(+0.46%) |
Feb 17, 2016 | 31.73 | 32.75 | 31.71 | 32.52 | 4,614,924 | +0.88(+2.79%) |
Feb 16, 2016 | 32.30 | 32.34 | 31.53 | 31.64 | 9,314,708 | -0.26(-0.81%) |
Feb 12, 2016 | 30.86 | 31.90 | 31.90 | 31.90 | 8,408,997 | +1.76(+5.83%) |
Feb 11, 2016 | 30.11 | 30.31 | 29.74 | 30.14 | 2,129,421 | -0.22(-0.73%) |
Feb 10, 2016 | 30.43 | 31.04 | 30.23 | 30.36 | 1,937,060 | -0.36(-1.16%) |
Feb 09, 2016 | 31.07 | 31.19 | 30.35 | 30.72 | 3,554,736 | -1.06(-3.34%) |
Feb 08, 2016 | 31.38 | 31.96 | 31.00 | 31.78 | 10,787,999 | -0.47(-1.47%) |
Feb 05, 2016 | 32.24 | 32.41 | 31.97 | 32.25 | 2,430,196 | -0.32(-0.98%) |
Feb 04, 2016 | 32.45 | 33.02 | 32.36 | 32.57 | 2,430,433 | +0.60(+1.88%) |
Feb 03, 2016 | 31.35 | 32.13 | 30.72 | 31.97 | 2,908,694 | +1.15(+3.73%) |
Feb 02, 2016 | 30.84 | 30.94 | 30.55 | 30.82 | 2,972,109 | -1.57(-4.83%) |