Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.36 | 34.66 | 34.26 | 34.53 | 2,094,148 | -0.21(-0.60%) |
Apr 28, 2016 | 34.43 | 34.93 | 34.41 | 34.73 | 1,461,112 | -0.05(-0.13%) |
Apr 27, 2016 | 34.74 | 34.93 | 34.51 | 34.78 | 2,929,294 | -0.12(-0.34%) |
Apr 26, 2016 | 35.14 | 35.30 | 34.85 | 34.90 | 1,536,560 | -0.38(-1.08%) |
Apr 25, 2016 | 34.94 | 35.31 | 34.92 | 35.28 | 1,623,304 | +0.17(+0.48%) |
Apr 22, 2016 | 35.20 | 35.24 | 34.81 | 35.11 | 1,994,095 | -0.43(-1.20%) |
Apr 21, 2016 | 35.69 | 35.78 | 35.51 | 35.54 | 1,661,920 | -0.77(-2.12%) |
Apr 20, 2016 | 36.30 | 36.56 | 36.20 | 36.31 | 1,532,047 | -0.17(-0.46%) |
Apr 19, 2016 | 36.42 | 36.57 | 36.38 | 36.48 | 1,986,590 | +0.77(+2.16%) |
Apr 18, 2016 | 35.49 | 35.77 | 35.48 | 35.71 | 1,652,955 | +0.13(+0.36%) |
Apr 15, 2016 | 35.43 | 35.60 | 35.39 | 35.58 | 1,491,171 | +0.33(+0.93%) |
Apr 14, 2016 | 35.52 | 35.54 | 35.24 | 35.25 | 1,782,243 | -0.05(-0.15%) |
Apr 13, 2016 | 35.44 | 35.50 | 35.16 | 35.30 | 2,100,425 | +0.03(+0.09%) |
Apr 12, 2016 | 35.20 | 35.30 | 34.98 | 35.27 | 1,179,924 | +0.35(+1.01%) |
Apr 11, 2016 | 35.02 | 35.21 | 34.92 | 34.92 | 1,505,869 | +0.11(+0.33%) |
Apr 08, 2016 | 34.83 | 34.93 | 34.72 | 34.81 | 916,991 | +0.06(+0.18%) |
Apr 07, 2016 | 34.79 | 34.99 | 34.62 | 34.75 | 1,224,921 | -0.24(-0.70%) |
Apr 06, 2016 | 34.58 | 34.99 | 34.56 | 34.99 | 1,367,885 | +0.54(+1.57%) |
Apr 05, 2016 | 34.46 | 34.56 | 34.32 | 34.45 | 1,571,269 | -0.17(-0.49%) |
Apr 04, 2016 | 34.91 | 34.91 | 34.54 | 34.62 | 2,115,400 | +0.18(+0.53%) |
Apr 01, 2016 | 33.96 | 34.45 | 33.96 | 34.43 | 1,243,915 | -0.06(-0.18%) |
Mar 31, 2016 | 34.81 | 34.81 | 34.46 | 34.49 | 1,528,406 | -0.45(-1.29%) |
Mar 30, 2016 | 35.14 | 35.28 | 34.86 | 34.94 | 1,848,355 | +0.24(+0.68%) |
Mar 29, 2016 | 34.53 | 34.72 | 34.39 | 34.71 | 2,029,609 | +0.50(+1.47%) |
Mar 28, 2016 | 34.19 | 34.33 | 34.10 | 34.20 | 791,973 | +0.13(+0.38%) |
Mar 24, 2016 | 34.05 | 34.07 | 34.07 | 34.07 | 1,583,928 | +0.02(+0.07%) |
Mar 23, 2016 | 34.10 | 34.17 | 33.97 | 34.05 | 1,371,636 | +0.36(+1.07%) |
Mar 22, 2016 | 33.57 | 33.77 | 33.55 | 33.69 | 1,400,903 | -0.34(-1.01%) |
Mar 21, 2016 | 33.98 | 34.18 | 33.98 | 34.04 | 1,330,228 | -0.29(-0.85%) |
Mar 18, 2016 | 34.23 | 34.56 | 34.17 | 34.33 | 1,801,352 | -0.08(-0.22%) |
Mar 17, 2016 | 33.97 | 34.49 | 33.86 | 34.40 | 1,829,643 | +0.44(+1.30%) |
Mar 16, 2016 | 33.65 | 34.01 | 33.51 | 33.96 | 1,529,857 | -0.08(-0.22%) |
Mar 15, 2016 | 33.87 | 34.18 | 33.83 | 34.04 | 1,191,296 | +0.10(+0.29%) |
Mar 14, 2016 | 34.06 | 34.14 | 33.88 | 33.94 | 1,582,908 | -0.14(-0.40%) |
Mar 11, 2016 | 34.01 | 34.10 | 33.89 | 34.07 | 1,570,595 | +0.37(+1.11%) |
Mar 10, 2016 | 34.32 | 34.47 | 33.41 | 33.70 | 2,152,593 | -0.17(-0.50%) |
Mar 09, 2016 | 33.93 | 34.10 | 33.79 | 33.87 | 1,437,754 | +0.18(+0.52%) |
Mar 08, 2016 | 33.59 | 33.88 | 33.51 | 33.69 | 1,388,547 | +0.11(+0.34%) |
Mar 07, 2016 | 33.41 | 33.67 | 33.32 | 33.58 | 1,205,856 | -0.27(-0.81%) |
Mar 04, 2016 | 33.90 | 33.94 | 33.77 | 33.85 | 1,750,587 | +0.45(+1.35%) |
Mar 03, 2016 | 32.94 | 33.42 | 32.94 | 33.40 | 1,444,813 | +0.29(+0.88%) |
Mar 02, 2016 | 33.14 | 33.17 | 32.79 | 33.11 | 1,946,911 | -0.59(-1.74%) |
Mar 01, 2016 | 33.30 | 33.77 | 33.30 | 33.70 | 1,753,830 | +1.01(+3.08%) |
Feb 29, 2016 | 32.75 | 33.06 | 32.69 | 32.69 | 1,442,635 | -0.15(-0.46%) |
Feb 26, 2016 | 33.28 | 33.34 | 32.81 | 32.84 | 1,191,404 | -0.48(-1.44%) |
Feb 25, 2016 | 33.15 | 33.33 | 33.10 | 33.33 | 1,100,532 | +0.53(+1.63%) |
Feb 24, 2016 | 32.49 | 32.82 | 32.33 | 32.79 | 1,700,699 | -0.08(-0.23%) |
Feb 23, 2016 | 33.14 | 33.30 | 32.87 | 32.87 | 1,348,256 | -0.46(-1.37%) |
Feb 22, 2016 | 33.21 | 33.47 | 33.21 | 33.33 | 1,290,830 | +0.00(+0.00%) |
Feb 19, 2016 | 33.03 | 33.36 | 32.98 | 33.33 | 2,084,999 | +0.14(+0.41%) |
Feb 18, 2016 | 33.36 | 33.42 | 33.10 | 33.19 | 1,839,815 | -0.25(-0.75%) |
Feb 17, 2016 | 33.26 | 33.54 | 33.14 | 33.44 | 1,619,245 | +0.32(+0.97%) |
Feb 16, 2016 | 33.25 | 33.25 | 32.81 | 33.12 | 2,253,474 | +0.29(+0.88%) |
Feb 12, 2016 | 32.36 | 32.83 | 32.83 | 32.83 | 2,258,732 | +0.50(+1.53%) |
Feb 11, 2016 | 32.33 | 32.43 | 32.07 | 32.33 | 2,683,022 | -0.16(-0.49%) |
Feb 10, 2016 | 32.94 | 32.95 | 32.46 | 32.49 | 2,066,387 | -0.13(-0.40%) |
Feb 09, 2016 | 32.20 | 32.80 | 32.19 | 32.62 | 1,981,972 | -0.23(-0.70%) |
Feb 08, 2016 | 32.53 | 32.97 | 32.36 | 32.85 | 3,472,526 | -0.24(-0.74%) |
Feb 05, 2016 | 33.25 | 33.26 | 32.82 | 33.10 | 3,000,483 | -0.02(-0.05%) |
Feb 04, 2016 | 33.06 | 33.23 | 32.87 | 33.11 | 2,352,126 | -0.67(-1.99%) |
Feb 03, 2016 | 33.78 | 33.86 | 33.31 | 33.78 | 2,625,147 | +0.31(+0.93%) |
Feb 02, 2016 | 33.68 | 33.72 | 33.38 | 33.47 | 1,907,929 | -0.19(-0.56%) |