Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.93 | 36.07 | 35.59 | 35.83 | 1,227,436 | -0.45(-1.24%) |
Apr 28, 2016 | 36.37 | 36.66 | 36.23 | 36.28 | 997,538 | -0.33(-0.90%) |
Apr 27, 2016 | 36.22 | 36.76 | 36.20 | 36.61 | 1,016,219 | +0.14(+0.40%) |
Apr 26, 2016 | 36.41 | 36.53 | 36.26 | 36.47 | 862,943 | +0.08(+0.21%) |
Apr 25, 2016 | 36.42 | 36.48 | 36.20 | 36.39 | 865,443 | -0.30(-0.81%) |
Apr 22, 2016 | 36.83 | 37.04 | 36.55 | 36.69 | 825,544 | -0.16(-0.44%) |
Apr 21, 2016 | 37.19 | 37.19 | 36.76 | 36.85 | 817,890 | -0.28(-0.75%) |
Apr 20, 2016 | 36.84 | 37.35 | 36.77 | 37.13 | 2,094,645 | -0.37(-0.99%) |
Apr 19, 2016 | 37.25 | 37.54 | 37.16 | 37.50 | 1,109,939 | +0.38(+1.03%) |
Apr 18, 2016 | 36.86 | 37.29 | 36.73 | 37.12 | 731,780 | +0.27(+0.74%) |
Apr 15, 2016 | 37.12 | 37.13 | 36.82 | 36.85 | 1,339,975 | -0.47(-1.27%) |
Apr 14, 2016 | 37.28 | 37.42 | 37.20 | 37.32 | 1,124,680 | -0.06(-0.16%) |
Apr 13, 2016 | 37.15 | 37.43 | 37.15 | 37.38 | 1,291,784 | +1.25(+3.47%) |
Apr 12, 2016 | 35.87 | 36.32 | 35.63 | 36.13 | 620,784 | +0.50(+1.40%) |
Apr 11, 2016 | 35.78 | 36.03 | 35.62 | 35.63 | 790,187 | +0.39(+1.11%) |
Apr 08, 2016 | 35.53 | 35.61 | 35.17 | 35.24 | 1,424,961 | +0.32(+0.92%) |
Apr 07, 2016 | 35.18 | 35.22 | 34.74 | 34.92 | 662,825 | -0.60(-1.69%) |
Apr 06, 2016 | 34.91 | 35.53 | 34.86 | 35.52 | 813,318 | +0.76(+2.20%) |
Apr 05, 2016 | 35.07 | 35.14 | 34.71 | 34.76 | 627,211 | -0.74(-2.08%) |
Apr 04, 2016 | 35.92 | 35.99 | 35.44 | 35.49 | 656,940 | -0.42(-1.16%) |
Apr 01, 2016 | 35.31 | 36.03 | 35.15 | 35.91 | 812,234 | -0.13(-0.35%) |
Mar 31, 2016 | 36.08 | 36.28 | 35.95 | 36.04 | 1,231,852 | -0.05(-0.14%) |
Mar 30, 2016 | 36.15 | 36.38 | 36.05 | 36.09 | 1,210,943 | +0.43(+1.21%) |
Mar 29, 2016 | 34.95 | 35.69 | 34.87 | 35.65 | 555,920 | +0.43(+1.23%) |
Mar 28, 2016 | 34.98 | 35.26 | 34.92 | 35.22 | 594,397 | +0.26(+0.75%) |
Mar 24, 2016 | 34.79 | 34.96 | 34.96 | 34.96 | 2,875,681 | -0.17(-0.48%) |
Mar 23, 2016 | 35.59 | 35.59 | 35.09 | 35.13 | 883,308 | -0.54(-1.52%) |
Mar 22, 2016 | 35.63 | 35.85 | 35.53 | 35.67 | 718,765 | -0.25(-0.71%) |
Mar 21, 2016 | 35.94 | 36.08 | 35.81 | 35.93 | 837,339 | +0.20(+0.55%) |
Mar 18, 2016 | 35.73 | 35.97 | 35.70 | 35.73 | 1,270,819 | +0.33(+0.93%) |
Mar 17, 2016 | 35.09 | 35.51 | 34.98 | 35.40 | 723,501 | +0.23(+0.65%) |
Mar 16, 2016 | 34.44 | 35.26 | 34.34 | 35.17 | 688,509 | +0.38(+1.10%) |
Mar 15, 2016 | 34.67 | 34.83 | 34.45 | 34.79 | 489,236 | -0.25(-0.70%) |
Mar 14, 2016 | 34.92 | 35.19 | 34.92 | 35.04 | 591,061 | +0.02(+0.05%) |
Mar 11, 2016 | 34.58 | 35.03 | 34.54 | 35.02 | 790,022 | +1.19(+3.51%) |
Mar 10, 2016 | 34.20 | 34.33 | 33.46 | 33.83 | 1,273,866 | -0.27(-0.80%) |
Mar 09, 2016 | 34.18 | 34.30 | 34.00 | 34.10 | 1,010,991 | +0.13(+0.37%) |
Mar 08, 2016 | 34.36 | 34.36 | 33.92 | 33.98 | 1,069,393 | -0.78(-2.23%) |
Mar 07, 2016 | 34.65 | 34.93 | 34.49 | 34.75 | 1,120,221 | -0.35(-1.00%) |
Mar 04, 2016 | 34.61 | 35.28 | 34.42 | 35.10 | 2,640,271 | +0.92(+2.70%) |
Mar 03, 2016 | 33.87 | 34.23 | 33.83 | 34.18 | 813,430 | -0.02(-0.05%) |
Mar 02, 2016 | 33.89 | 34.23 | 33.81 | 34.20 | 1,917,571 | +0.56(+1.66%) |
Mar 01, 2016 | 33.11 | 33.72 | 33.08 | 33.64 | 1,069,287 | +1.13(+3.47%) |
Feb 29, 2016 | 32.58 | 32.89 | 32.49 | 32.51 | 1,338,865 | -0.07(-0.21%) |
Feb 26, 2016 | 32.90 | 33.00 | 32.57 | 32.58 | 680,369 | +0.03(+0.10%) |
Feb 25, 2016 | 32.14 | 32.55 | 31.90 | 32.54 | 2,308,147 | -0.14(-0.41%) |
Feb 24, 2016 | 32.13 | 32.80 | 31.83 | 32.68 | 1,364,321 | +0.05(+0.16%) |
Feb 23, 2016 | 33.10 | 33.18 | 32.62 | 32.63 | 652,362 | -0.90(-2.68%) |
Feb 22, 2016 | 33.21 | 33.58 | 33.20 | 33.53 | 438,535 | +0.86(+2.62%) |
Feb 19, 2016 | 32.56 | 32.84 | 32.45 | 32.67 | 355,938 | +0.20(+0.63%) |
Feb 18, 2016 | 33.02 | 33.05 | 32.42 | 32.47 | 1,158,215 | -0.31(-0.93%) |
Feb 17, 2016 | 32.42 | 32.86 | 32.40 | 32.77 | 478,397 | +0.53(+1.64%) |
Feb 16, 2016 | 31.96 | 32.26 | 31.94 | 32.24 | 1,465,997 | +1.25(+4.03%) |
Feb 12, 2016 | 30.52 | 30.99 | 30.99 | 30.99 | 637,611 | +0.73(+2.41%) |
Feb 11, 2016 | 30.00 | 30.50 | 29.90 | 30.26 | 913,367 | -0.54(-1.76%) |
Feb 10, 2016 | 30.96 | 31.46 | 30.78 | 30.81 | 1,044,748 | +0.25(+0.80%) |
Feb 09, 2016 | 30.52 | 30.97 | 30.35 | 30.56 | 2,155,291 | -0.45(-1.45%) |
Feb 08, 2016 | 31.20 | 31.25 | 30.59 | 31.01 | 1,182,662 | -0.67(-2.11%) |
Feb 05, 2016 | 32.15 | 32.15 | 31.52 | 31.68 | 525,876 | -0.31(-0.98%) |
Feb 04, 2016 | 32.20 | 32.49 | 31.85 | 31.99 | 633,089 | -0.31(-0.97%) |
Feb 03, 2016 | 32.03 | 32.36 | 31.36 | 32.31 | 1,324,023 | +0.46(+1.44%) |