Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.94 | 34.05 | 33.62 | 33.90 | 5,646,789 | -0.14(-0.40%) |
Apr 28, 2016 | 34.02 | 34.30 | 33.95 | 34.03 | 3,399,303 | -0.31(-0.90%) |
Apr 27, 2016 | 34.05 | 34.40 | 33.94 | 34.34 | 4,617,628 | +0.18(+0.52%) |
Apr 26, 2016 | 34.10 | 34.18 | 33.98 | 34.16 | 5,632,652 | +0.31(+0.91%) |
Apr 25, 2016 | 33.98 | 34.01 | 33.79 | 33.85 | 3,926,741 | -0.19(-0.55%) |
Apr 22, 2016 | 34.11 | 34.31 | 33.98 | 34.04 | 5,892,278 | -0.18(-0.52%) |
Apr 21, 2016 | 34.49 | 34.49 | 34.16 | 34.22 | 4,365,230 | -0.36(-1.03%) |
Apr 20, 2016 | 34.46 | 34.74 | 34.34 | 34.57 | 5,799,154 | -0.19(-0.54%) |
Apr 19, 2016 | 34.53 | 34.81 | 34.53 | 34.76 | 7,149,383 | +0.53(+1.54%) |
Apr 18, 2016 | 33.97 | 34.37 | 33.89 | 34.23 | 6,945,641 | +0.16(+0.47%) |
Apr 15, 2016 | 34.18 | 34.23 | 34.05 | 34.07 | 4,105,218 | -0.18(-0.52%) |
Apr 14, 2016 | 34.34 | 34.35 | 34.19 | 34.25 | 6,629,405 | -0.15(-0.42%) |
Apr 13, 2016 | 34.32 | 34.40 | 34.20 | 34.40 | 8,227,499 | +0.56(+1.65%) |
Apr 12, 2016 | 33.49 | 33.93 | 33.33 | 33.84 | 7,817,221 | +0.51(+1.53%) |
Apr 11, 2016 | 33.43 | 33.58 | 33.32 | 33.33 | 5,407,680 | +0.40(+1.20%) |
Apr 08, 2016 | 33.09 | 33.13 | 32.86 | 32.93 | 4,043,588 | +0.52(+1.60%) |
Apr 07, 2016 | 32.65 | 32.67 | 32.32 | 32.41 | 4,661,212 | -0.63(-1.91%) |
Apr 06, 2016 | 32.58 | 33.05 | 32.47 | 33.05 | 6,018,280 | +0.42(+1.29%) |
Apr 05, 2016 | 32.77 | 32.84 | 32.56 | 32.63 | 5,432,321 | -0.62(-1.87%) |
Apr 04, 2016 | 33.58 | 33.60 | 33.21 | 33.25 | 3,823,287 | -0.36(-1.06%) |
Apr 01, 2016 | 33.04 | 33.65 | 32.92 | 33.60 | 8,074,118 | -0.06(-0.19%) |
Mar 31, 2016 | 33.87 | 33.93 | 33.61 | 33.67 | 6,031,319 | -0.05(-0.14%) |
Mar 30, 2016 | 33.85 | 33.98 | 33.69 | 33.72 | 3,952,476 | +0.37(+1.12%) |
Mar 29, 2016 | 32.76 | 33.37 | 32.67 | 33.35 | 3,136,327 | +0.40(+1.23%) |
Mar 28, 2016 | 32.87 | 32.94 | 32.78 | 32.94 | 2,636,990 | +0.12(+0.37%) |
Mar 24, 2016 | 32.64 | 32.82 | 32.82 | 32.82 | 4,045,094 | -0.06(-0.20%) |
Mar 23, 2016 | 33.20 | 33.20 | 32.87 | 32.88 | 5,122,305 | -0.57(-1.69%) |
Mar 22, 2016 | 33.28 | 33.59 | 33.23 | 33.45 | 4,415,794 | -0.08(-0.24%) |
Mar 21, 2016 | 33.38 | 33.58 | 33.37 | 33.53 | 3,258,862 | +0.13(+0.39%) |
Mar 18, 2016 | 33.46 | 33.57 | 33.39 | 33.40 | 5,194,401 | +0.11(+0.32%) |
Mar 17, 2016 | 32.60 | 33.35 | 32.85 | 33.30 | 4,671,217 | +0.70(+2.13%) |
Mar 16, 2016 | 31.73 | 32.67 | 31.67 | 32.60 | 5,810,450 | +0.63(+1.97%) |
Mar 15, 2016 | 31.95 | 31.98 | 31.80 | 31.97 | 2,841,140 | -0.46(-1.42%) |
Mar 14, 2016 | 32.52 | 32.61 | 32.34 | 32.43 | 3,883,833 | -0.23(-0.72%) |
Mar 11, 2016 | 32.41 | 32.69 | 32.40 | 32.67 | 4,662,565 | +0.70(+2.18%) |
Mar 10, 2016 | 32.09 | 32.16 | 31.53 | 31.97 | 7,440,959 | +0.07(+0.23%) |
Mar 09, 2016 | 31.88 | 32.10 | 31.83 | 31.90 | 5,664,272 | +0.17(+0.54%) |
Mar 08, 2016 | 31.86 | 31.92 | 31.61 | 31.73 | 7,546,157 | -0.51(-1.58%) |
Mar 07, 2016 | 31.99 | 32.40 | 31.97 | 32.24 | 5,844,354 | -0.07(-0.23%) |
Mar 04, 2016 | 31.99 | 32.44 | 31.92 | 32.31 | 9,681,049 | +0.63(+1.99%) |
Mar 03, 2016 | 31.36 | 31.69 | 31.32 | 31.68 | 4,480,794 | +0.31(+0.98%) |
Mar 02, 2016 | 30.97 | 31.37 | 30.93 | 31.37 | 6,598,647 | +0.39(+1.25%) |
Mar 01, 2016 | 30.55 | 30.99 | 30.44 | 30.98 | 5,341,557 | +1.07(+3.57%) |
Feb 29, 2016 | 29.99 | 30.19 | 29.91 | 29.92 | 9,616,728 | +0.24(+0.82%) |
Feb 26, 2016 | 30.13 | 30.14 | 29.65 | 29.67 | 5,239,372 | -0.30(-1.00%) |
Feb 25, 2016 | 29.79 | 30.00 | 29.62 | 29.97 | 6,463,220 | +0.10(+0.33%) |
Feb 24, 2016 | 29.45 | 29.98 | 29.32 | 29.87 | 6,177,047 | -0.05(-0.16%) |
Feb 23, 2016 | 30.32 | 30.33 | 29.89 | 29.92 | 4,385,698 | -0.62(-2.04%) |
Feb 22, 2016 | 30.31 | 30.55 | 30.26 | 30.55 | 5,742,518 | +0.72(+2.41%) |
Feb 19, 2016 | 29.78 | 29.97 | 29.68 | 29.83 | 4,966,440 | -0.12(-0.41%) |
Feb 18, 2016 | 30.20 | 30.21 | 29.87 | 29.95 | 5,349,198 | -0.19(-0.62%) |
Feb 17, 2016 | 29.72 | 30.19 | 29.72 | 30.13 | 6,710,835 | +0.58(+1.97%) |
Feb 16, 2016 | 29.49 | 29.58 | 29.33 | 29.55 | 8,515,882 | +0.60(+2.07%) |
Feb 12, 2016 | 28.69 | 28.95 | 28.95 | 28.95 | 6,158,438 | +0.42(+1.47%) |
Feb 11, 2016 | 28.42 | 28.69 | 28.29 | 28.53 | 11,857,713 | -0.45(-1.56%) |
Feb 10, 2016 | 29.23 | 29.51 | 28.98 | 28.98 | 11,795,774 | +0.12(+0.42%) |
Feb 09, 2016 | 28.80 | 29.18 | 28.59 | 28.86 | 10,820,434 | -0.40(-1.38%) |
Feb 08, 2016 | 29.29 | 29.37 | 28.91 | 29.27 | 10,241,753 | -0.38(-1.28%) |
Feb 05, 2016 | 29.95 | 29.96 | 29.53 | 29.65 | 7,911,072 | -0.32(-1.08%) |
Feb 04, 2016 | 30.01 | 30.34 | 29.81 | 29.97 | 11,550,009 | +0.18(+0.60%) |
Feb 03, 2016 | 29.36 | 29.82 | 28.84 | 29.79 | 15,862,757 | +0.74(+2.56%) |
Feb 02, 2016 | 29.48 | 29.49 | 28.97 | 29.05 | 9,076,722 | -0.90(-3.00%) |