Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.52 | 33.65 | 32.94 | 33.02 | 13,599,710 | -0.79(-2.33%) |
Apr 28, 2016 | 34.50 | 34.69 | 33.66 | 33.80 | 18,042,670 | -2.79(-7.62%) |
Apr 27, 2016 | 36.38 | 36.66 | 36.30 | 36.59 | 10,573,775 | -0.06(-0.18%) |
Apr 26, 2016 | 36.36 | 36.66 | 36.36 | 36.66 | 4,637,466 | -0.06(-0.17%) |
Apr 25, 2016 | 36.76 | 36.85 | 36.51 | 36.72 | 5,340,915 | -0.46(-1.23%) |
Apr 22, 2016 | 36.95 | 37.24 | 36.95 | 37.18 | 8,934,293 | +1.04(+2.89%) |
Apr 21, 2016 | 36.27 | 36.38 | 36.06 | 36.13 | 6,012,022 | -0.10(-0.27%) |
Apr 20, 2016 | 36.04 | 36.50 | 35.93 | 36.23 | 5,725,192 | +0.29(+0.80%) |
Apr 19, 2016 | 36.00 | 36.15 | 35.84 | 35.94 | 6,012,814 | +0.75(+2.12%) |
Apr 18, 2016 | 34.71 | 35.24 | 34.71 | 35.19 | 3,486,863 | +0.20(+0.57%) |
Apr 15, 2016 | 35.17 | 35.28 | 34.94 | 34.99 | 7,542,532 | -0.51(-1.43%) |
Apr 14, 2016 | 35.40 | 35.61 | 35.36 | 35.50 | 6,206,064 | +0.22(+0.64%) |
Apr 13, 2016 | 35.06 | 35.38 | 35.06 | 35.28 | 7,688,573 | +1.28(+3.76%) |
Apr 12, 2016 | 33.77 | 34.15 | 33.74 | 34.00 | 8,913,026 | +1.07(+3.24%) |
Apr 11, 2016 | 33.27 | 33.35 | 32.92 | 32.93 | 4,735,865 | -0.29(-0.87%) |
Apr 08, 2016 | 33.44 | 33.57 | 33.17 | 33.22 | 7,940,707 | +0.95(+2.94%) |
Apr 07, 2016 | 32.43 | 32.53 | 32.05 | 32.27 | 6,958,421 | -0.66(-2.00%) |
Apr 06, 2016 | 32.70 | 32.93 | 32.55 | 32.93 | 7,079,109 | +0.32(+0.99%) |
Apr 05, 2016 | 32.62 | 32.78 | 32.48 | 32.61 | 6,717,044 | -1.11(-3.29%) |
Apr 04, 2016 | 33.80 | 33.90 | 33.58 | 33.72 | 3,973,143 | -0.26(-0.76%) |
Apr 01, 2016 | 33.99 | 34.23 | 33.80 | 33.97 | 9,781,885 | -1.14(-3.25%) |
Mar 31, 2016 | 35.09 | 35.30 | 35.07 | 35.11 | 5,535,144 | -0.47(-1.31%) |
Mar 30, 2016 | 35.63 | 35.76 | 35.55 | 35.58 | 4,829,148 | -0.14(-0.40%) |
Mar 29, 2016 | 35.65 | 35.79 | 35.52 | 35.73 | 4,057,113 | +0.12(+0.34%) |
Mar 28, 2016 | 35.56 | 35.72 | 35.51 | 35.60 | 4,862,977 | +0.73(+2.10%) |
Mar 24, 2016 | 34.55 | 34.87 | 34.87 | 34.87 | 4,976,535 | -0.18(-0.53%) |
Mar 23, 2016 | 35.40 | 35.41 | 35.01 | 35.06 | 6,107,246 | -0.46(-1.29%) |
Mar 22, 2016 | 35.28 | 35.67 | 35.19 | 35.52 | 7,585,680 | +0.31(+0.89%) |
Mar 21, 2016 | 35.03 | 35.28 | 34.99 | 35.20 | 4,046,157 | +0.15(+0.44%) |
Mar 18, 2016 | 34.90 | 35.09 | 34.82 | 35.05 | 5,158,924 | +0.02(+0.05%) |
Mar 17, 2016 | 34.83 | 35.16 | 34.74 | 35.03 | 8,013,821 | -0.23(-0.66%) |
Mar 16, 2016 | 35.21 | 35.48 | 35.15 | 35.27 | 6,429,269 | -0.15(-0.43%) |
Mar 15, 2016 | 35.34 | 35.44 | 35.25 | 35.42 | 9,822,718 | -0.68(-1.89%) |
Mar 14, 2016 | 35.98 | 36.17 | 35.93 | 36.10 | 5,000,206 | +0.00(+0.00%) |
Mar 11, 2016 | 35.78 | 36.11 | 35.66 | 36.10 | 7,249,934 | +1.08(+3.10%) |
Mar 10, 2016 | 35.69 | 35.94 | 34.66 | 35.02 | 10,126,757 | -0.07(-0.21%) |
Mar 09, 2016 | 35.00 | 35.18 | 34.88 | 35.09 | 7,596,378 | +0.14(+0.41%) |
Mar 08, 2016 | 35.15 | 35.19 | 34.87 | 34.95 | 6,090,677 | -0.58(-1.63%) |
Mar 07, 2016 | 35.43 | 35.69 | 35.43 | 35.52 | 3,887,070 | -0.43(-1.21%) |
Mar 04, 2016 | 35.91 | 36.18 | 35.60 | 35.96 | 7,628,160 | +0.57(+1.61%) |
Mar 03, 2016 | 35.32 | 35.40 | 35.18 | 35.39 | 4,656,611 | +0.46(+1.31%) |
Mar 02, 2016 | 35.03 | 35.08 | 34.72 | 34.93 | 6,513,166 | +0.39(+1.14%) |
Mar 01, 2016 | 33.85 | 34.62 | 33.82 | 34.54 | 5,847,244 | +1.10(+3.29%) |
Feb 29, 2016 | 33.76 | 33.87 | 33.42 | 33.44 | 9,613,511 | -0.96(-2.78%) |
Feb 26, 2016 | 34.38 | 34.70 | 34.26 | 34.39 | 9,097,222 | +0.31(+0.92%) |
Feb 25, 2016 | 33.80 | 34.09 | 33.53 | 34.08 | 6,944,692 | +0.75(+2.24%) |
Feb 24, 2016 | 32.83 | 33.41 | 32.42 | 33.33 | 8,109,314 | +0.22(+0.66%) |
Feb 23, 2016 | 33.48 | 33.56 | 33.08 | 33.11 | 5,470,635 | -0.74(-2.18%) |
Feb 22, 2016 | 33.89 | 34.09 | 33.72 | 33.85 | 8,692,137 | +0.68(+2.06%) |
Feb 19, 2016 | 33.27 | 33.32 | 33.01 | 33.17 | 6,903,127 | -0.52(-1.55%) |
Feb 18, 2016 | 34.36 | 34.36 | 33.58 | 33.69 | 15,253,515 | -0.04(-0.12%) |
Feb 17, 2016 | 33.72 | 34.02 | 33.63 | 33.73 | 8,350,994 | +0.33(+0.99%) |
Feb 16, 2016 | 33.19 | 33.45 | 32.95 | 33.40 | 18,615,344 | +1.42(+4.45%) |
Feb 12, 2016 | 31.19 | 31.98 | 31.98 | 31.98 | 14,024,645 | +0.59(+1.87%) |
Feb 11, 2016 | 31.49 | 31.73 | 30.93 | 31.39 | 24,164,218 | -1.02(-3.15%) |
Feb 10, 2016 | 33.16 | 33.67 | 32.31 | 32.42 | 13,379,527 | -1.12(-3.35%) |
Feb 09, 2016 | 33.08 | 33.87 | 33.08 | 33.54 | 19,935,556 | -0.91(-2.64%) |
Feb 08, 2016 | 34.79 | 34.83 | 33.95 | 34.45 | 9,504,066 | -0.63(-1.81%) |
Feb 05, 2016 | 35.60 | 35.63 | 34.89 | 35.08 | 7,792,258 | -0.39(-1.09%) |
Feb 04, 2016 | 35.36 | 35.80 | 35.15 | 35.47 | 9,025,908 | -0.31(-0.85%) |
Feb 03, 2016 | 36.46 | 36.48 | 35.00 | 35.77 | 12,914,743 | -1.36(-3.66%) |
Feb 02, 2016 | 37.67 | 37.74 | 36.98 | 37.13 | 7,415,046 | -0.89(-2.35%) |