Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.07 | 35.31 | 34.71 | 35.30 | 7,889,523 | +0.11(+0.30%) |
Apr 28, 2016 | 34.72 | 35.20 | 34.61 | 35.19 | 6,496,441 | +0.29(+0.83%) |
Apr 27, 2016 | 34.93 | 35.19 | 34.35 | 34.90 | 8,263,222 | +0.24(+0.69%) |
Apr 26, 2016 | 34.60 | 34.83 | 34.55 | 34.66 | 6,152,299 | -0.05(-0.14%) |
Apr 25, 2016 | 34.66 | 34.78 | 34.46 | 34.71 | 5,871,472 | +0.01(+0.02%) |
Apr 22, 2016 | 34.65 | 34.84 | 34.58 | 34.71 | 4,662,644 | +0.23(+0.65%) |
Apr 21, 2016 | 35.05 | 35.07 | 34.33 | 34.48 | 8,549,098 | -0.58(-1.67%) |
Apr 20, 2016 | 35.90 | 36.01 | 35.04 | 35.07 | 7,047,128 | -0.87(-2.41%) |
Apr 19, 2016 | 35.92 | 35.97 | 35.64 | 35.93 | 4,967,005 | +0.06(+0.18%) |
Apr 18, 2016 | 35.71 | 35.87 | 35.48 | 35.87 | 4,282,564 | +0.16(+0.45%) |
Apr 15, 2016 | 35.54 | 35.79 | 35.48 | 35.71 | 3,817,221 | +0.16(+0.46%) |
Apr 14, 2016 | 35.48 | 35.62 | 35.34 | 35.55 | 4,248,507 | +0.06(+0.18%) |
Apr 13, 2016 | 35.83 | 35.87 | 35.28 | 35.48 | 4,299,732 | -0.29(-0.81%) |
Apr 12, 2016 | 35.61 | 35.81 | 35.43 | 35.77 | 4,932,814 | +0.21(+0.59%) |
Apr 11, 2016 | 35.64 | 35.93 | 35.55 | 35.56 | 4,209,247 | -0.18(-0.51%) |
Apr 08, 2016 | 35.78 | 36.02 | 35.69 | 35.74 | 5,362,905 | +0.04(+0.12%) |
Apr 07, 2016 | 35.43 | 35.83 | 35.38 | 35.70 | 5,210,236 | +0.22(+0.62%) |
Apr 06, 2016 | 35.66 | 35.66 | 35.23 | 35.48 | 8,516,194 | -0.20(-0.57%) |
Apr 05, 2016 | 36.14 | 36.34 | 35.66 | 35.69 | 6,834,018 | -0.62(-1.71%) |
Apr 04, 2016 | 36.43 | 36.48 | 36.03 | 36.31 | 6,049,375 | -0.12(-0.33%) |
Apr 01, 2016 | 36.28 | 36.49 | 36.05 | 36.43 | 5,291,982 | -0.02(-0.06%) |
Mar 31, 2016 | 36.09 | 36.45 | 36.02 | 36.45 | 7,095,198 | +0.37(+1.02%) |
Mar 30, 2016 | 36.08 | 36.11 | 35.81 | 36.08 | 4,047,115 | +0.01(+0.02%) |
Mar 29, 2016 | 35.76 | 36.09 | 35.63 | 36.07 | 5,596,793 | +0.44(+1.23%) |
Mar 28, 2016 | 35.81 | 36.05 | 35.60 | 35.64 | 4,347,732 | -0.23(-0.63%) |
Mar 24, 2016 | 35.70 | 35.86 | 35.86 | 35.86 | 5,091,418 | +0.16(+0.45%) |
Mar 23, 2016 | 35.45 | 35.84 | 35.28 | 35.70 | 4,473,100 | +0.28(+0.80%) |
Mar 22, 2016 | 35.55 | 35.77 | 35.38 | 35.42 | 4,091,211 | -0.15(-0.42%) |
Mar 21, 2016 | 35.58 | 35.81 | 35.31 | 35.57 | 4,967,413 | -0.20(-0.55%) |
Mar 18, 2016 | 35.90 | 35.94 | 35.62 | 35.76 | 11,436,793 | -0.04(-0.12%) |
Mar 17, 2016 | 35.65 | 35.93 | 35.48 | 35.81 | 7,424,449 | +0.10(+0.28%) |
Mar 16, 2016 | 35.37 | 35.81 | 35.04 | 35.71 | 6,395,813 | +0.25(+0.70%) |
Mar 15, 2016 | 35.00 | 35.52 | 34.95 | 35.46 | 6,478,667 | +0.27(+0.76%) |
Mar 14, 2016 | 35.15 | 35.27 | 34.90 | 35.19 | 5,376,168 | +0.11(+0.32%) |
Mar 11, 2016 | 35.19 | 35.33 | 35.00 | 35.08 | 7,012,202 | -0.06(-0.16%) |
Mar 10, 2016 | 34.99 | 35.18 | 34.73 | 35.14 | 9,548,811 | +0.22(+0.63%) |
Mar 09, 2016 | 34.62 | 35.01 | 34.54 | 34.92 | 6,388,633 | +0.29(+0.83%) |
Mar 08, 2016 | 34.29 | 34.73 | 34.12 | 34.63 | 7,611,781 | +0.46(+1.36%) |
Mar 07, 2016 | 34.21 | 34.33 | 33.87 | 34.16 | 7,481,285 | -0.10(-0.29%) |
Mar 04, 2016 | 33.73 | 34.36 | 33.64 | 34.26 | 7,530,045 | +0.31(+0.91%) |
Mar 03, 2016 | 33.92 | 33.95 | 33.45 | 33.95 | 7,369,795 | +0.15(+0.44%) |
Mar 02, 2016 | 33.50 | 33.87 | 32.80 | 33.80 | 7,755,914 | +0.35(+1.03%) |
Mar 01, 2016 | 34.04 | 34.24 | 33.30 | 33.46 | 9,777,759 | -0.49(-1.43%) |
Feb 29, 2016 | 34.02 | 34.29 | 33.90 | 33.95 | 8,564,224 | -0.01(-0.02%) |
Feb 26, 2016 | 34.76 | 34.78 | 33.89 | 33.95 | 7,822,387 | -0.82(-2.37%) |
Feb 25, 2016 | 34.47 | 34.83 | 34.43 | 34.78 | 5,181,104 | +0.27(+0.78%) |
Feb 24, 2016 | 34.40 | 34.80 | 34.23 | 34.51 | 5,063,643 | -0.08(-0.24%) |
Feb 23, 2016 | 34.50 | 34.71 | 34.35 | 34.59 | 4,960,769 | +0.00(+0.00%) |
Feb 22, 2016 | 34.25 | 34.59 | 34.14 | 34.59 | 4,831,085 | +0.37(+1.09%) |
Feb 19, 2016 | 34.26 | 34.47 | 33.98 | 34.22 | 6,531,744 | -0.21(-0.61%) |
Feb 18, 2016 | 33.68 | 34.46 | 33.61 | 34.43 | 8,153,225 | +0.73(+2.17%) |
Feb 17, 2016 | 33.88 | 33.93 | 33.48 | 33.70 | 7,406,305 | -0.18(-0.54%) |
Feb 16, 2016 | 33.83 | 33.88 | 33.45 | 33.88 | 7,306,006 | +0.13(+0.38%) |
Feb 12, 2016 | 33.82 | 33.76 | 33.76 | 33.76 | 7,206,503 | -0.10(-0.29%) |
Feb 11, 2016 | 33.95 | 34.35 | 33.83 | 33.85 | 8,464,597 | -0.44(-1.27%) |
Feb 10, 2016 | 34.07 | 34.39 | 33.63 | 34.29 | 8,732,384 | +0.01(+0.02%) |
Feb 09, 2016 | 33.85 | 34.37 | 33.64 | 34.28 | 10,169,036 | +0.26(+0.78%) |
Feb 08, 2016 | 33.57 | 34.04 | 33.47 | 34.02 | 10,085,322 | +0.42(+1.24%) |
Feb 05, 2016 | 33.46 | 33.79 | 32.93 | 33.60 | 12,553,561 | -0.14(-0.41%) |
Feb 04, 2016 | 33.79 | 33.93 | 33.07 | 33.74 | 12,986,697 | -0.06(-0.19%) |
Feb 03, 2016 | 34.43 | 35.01 | 33.66 | 33.80 | 21,797,008 | -0.78(-2.26%) |
Feb 02, 2016 | 34.53 | 34.69 | 34.44 | 34.58 | 9,053,212 | -0.19(-0.54%) |