Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.51 | 34.76 | 34.48 | 34.72 | 15,118,702 | +0.13(+0.38%) |
Apr 28, 2016 | 34.48 | 34.79 | 34.45 | 34.59 | 14,107,627 | -0.04(-0.11%) |
Apr 27, 2016 | 34.59 | 34.76 | 34.29 | 34.62 | 14,627,687 | +0.12(+0.34%) |
Apr 26, 2016 | 34.81 | 34.84 | 34.43 | 34.51 | 17,982,508 | -0.14(-0.40%) |
Apr 25, 2016 | 34.48 | 34.66 | 34.39 | 34.65 | 14,418,959 | +0.13(+0.38%) |
Apr 22, 2016 | 33.93 | 34.61 | 33.93 | 34.52 | 32,433,880 | +0.68(+2.02%) |
Apr 21, 2016 | 34.30 | 34.31 | 33.22 | 33.83 | 48,012,624 | -0.55(-1.60%) |
Apr 20, 2016 | 35.14 | 35.17 | 34.14 | 34.38 | 52,080,928 | -1.73(-4.79%) |
Apr 19, 2016 | 35.89 | 36.13 | 35.76 | 36.11 | 18,603,388 | +0.29(+0.82%) |
Apr 18, 2016 | 35.72 | 35.86 | 35.51 | 35.82 | 14,889,075 | +0.09(+0.26%) |
Apr 15, 2016 | 35.51 | 35.77 | 35.40 | 35.72 | 17,611,470 | +0.21(+0.59%) |
Apr 14, 2016 | 35.69 | 35.82 | 35.45 | 35.52 | 16,751,669 | -0.16(-0.46%) |
Apr 13, 2016 | 36.24 | 36.24 | 35.51 | 35.68 | 17,073,434 | -0.47(-1.31%) |
Apr 12, 2016 | 35.96 | 36.24 | 35.92 | 36.15 | 14,477,435 | +0.16(+0.45%) |
Apr 11, 2016 | 36.34 | 36.52 | 35.96 | 35.99 | 15,330,354 | -0.33(-0.92%) |
Apr 08, 2016 | 35.99 | 36.41 | 35.99 | 36.32 | 15,432,612 | +0.40(+1.10%) |
Apr 07, 2016 | 36.03 | 36.03 | 35.77 | 35.93 | 11,990,577 | -0.27(-0.75%) |
Apr 06, 2016 | 36.09 | 36.21 | 35.94 | 36.20 | 11,772,127 | +0.14(+0.39%) |
Apr 05, 2016 | 36.13 | 36.27 | 35.99 | 36.06 | 13,802,638 | -0.28(-0.77%) |
Apr 04, 2016 | 36.30 | 36.37 | 36.03 | 36.34 | 13,717,030 | +0.05(+0.13%) |
Apr 01, 2016 | 35.76 | 36.32 | 35.73 | 36.29 | 19,256,884 | +0.34(+0.95%) |
Mar 31, 2016 | 36.07 | 36.33 | 35.90 | 35.95 | 20,055,348 | -0.15(-0.41%) |
Mar 30, 2016 | 36.14 | 36.21 | 35.91 | 36.10 | 18,468,534 | +0.08(+0.22%) |
Mar 29, 2016 | 35.54 | 36.04 | 35.50 | 36.02 | 32,273,566 | +0.53(+1.48%) |
Mar 28, 2016 | 35.31 | 35.59 | 35.27 | 35.49 | 17,171,174 | +0.17(+0.48%) |
Mar 24, 2016 | 35.22 | 35.32 | 35.32 | 35.32 | 14,053,009 | +0.09(+0.26%) |
Mar 23, 2016 | 35.18 | 35.42 | 35.14 | 35.23 | 11,990,710 | -0.03(-0.09%) |
Mar 22, 2016 | 35.30 | 35.44 | 35.17 | 35.26 | 17,792,140 | -0.13(-0.37%) |
Mar 21, 2016 | 35.20 | 35.55 | 35.15 | 35.39 | 12,569,240 | +0.05(+0.15%) |
Mar 18, 2016 | 35.52 | 35.55 | 35.17 | 35.34 | 30,781,126 | -0.13(-0.37%) |
Mar 17, 2016 | 34.91 | 35.58 | 34.85 | 35.47 | 31,073,134 | +0.56(+1.60%) |
Mar 16, 2016 | 34.91 | 35.00 | 34.52 | 34.91 | 19,853,908 | -0.15(-0.42%) |
Mar 15, 2016 | 34.93 | 35.31 | 34.93 | 35.06 | 17,661,218 | -0.04(-0.11%) |
Mar 14, 2016 | 34.90 | 35.20 | 34.90 | 35.10 | 17,042,094 | +0.07(+0.20%) |
Mar 11, 2016 | 34.87 | 35.07 | 34.82 | 35.03 | 20,813,746 | +0.25(+0.71%) |
Mar 10, 2016 | 34.48 | 34.80 | 34.36 | 34.78 | 37,586,352 | +0.32(+0.94%) |
Mar 09, 2016 | 34.13 | 34.47 | 34.13 | 34.46 | 24,013,458 | +0.38(+1.11%) |
Mar 08, 2016 | 33.77 | 34.19 | 33.69 | 34.08 | 24,578,816 | +0.24(+0.70%) |
Mar 07, 2016 | 33.76 | 33.94 | 33.73 | 33.84 | 13,909,162 | -0.08(-0.23%) |
Mar 04, 2016 | 33.66 | 33.95 | 33.59 | 33.92 | 17,805,710 | +0.12(+0.34%) |
Mar 03, 2016 | 33.53 | 33.82 | 33.48 | 33.80 | 17,081,628 | +0.15(+0.43%) |
Mar 02, 2016 | 33.43 | 33.66 | 33.39 | 33.66 | 16,719,515 | +0.06(+0.18%) |
Mar 01, 2016 | 33.36 | 33.59 | 33.20 | 33.59 | 16,071,653 | +0.43(+1.30%) |
Feb 29, 2016 | 33.20 | 33.53 | 33.00 | 33.16 | 19,542,022 | -0.01(-0.02%) |
Feb 26, 2016 | 33.86 | 33.88 | 33.15 | 33.17 | 23,956,342 | -0.78(-2.31%) |
Feb 25, 2016 | 33.80 | 33.97 | 33.73 | 33.96 | 14,176,495 | +0.19(+0.57%) |
Feb 24, 2016 | 33.50 | 33.79 | 33.35 | 33.76 | 14,069,268 | +0.17(+0.50%) |
Feb 23, 2016 | 33.63 | 33.87 | 33.57 | 33.59 | 14,509,632 | -0.19(-0.57%) |
Feb 22, 2016 | 33.66 | 33.96 | 33.55 | 33.79 | 26,941,018 | +0.13(+0.39%) |
Feb 19, 2016 | 33.51 | 33.66 | 33.28 | 33.66 | 16,711,271 | +0.12(+0.37%) |
Feb 18, 2016 | 33.55 | 33.63 | 33.30 | 33.53 | 14,525,355 | +0.09(+0.28%) |
Feb 17, 2016 | 33.39 | 33.54 | 33.28 | 33.44 | 16,038,117 | +0.10(+0.30%) |
Feb 16, 2016 | 33.31 | 33.42 | 33.08 | 33.34 | 16,484,710 | +0.19(+0.58%) |
Feb 12, 2016 | 32.85 | 33.15 | 33.15 | 33.15 | 19,796,590 | +0.54(+1.65%) |
Feb 11, 2016 | 32.32 | 32.76 | 32.28 | 32.61 | 21,881,194 | -0.11(-0.33%) |
Feb 10, 2016 | 33.33 | 33.36 | 32.69 | 32.72 | 21,754,774 | -0.58(-1.73%) |
Feb 09, 2016 | 32.50 | 33.44 | 32.50 | 33.30 | 32,320,332 | +0.50(+1.52%) |
Feb 08, 2016 | 32.43 | 32.83 | 32.22 | 32.80 | 22,437,928 | +0.16(+0.49%) |
Feb 05, 2016 | 33.01 | 33.06 | 32.50 | 32.63 | 22,518,902 | -0.07(-0.21%) |
Feb 04, 2016 | 32.70 | 32.98 | 32.60 | 32.70 | 18,744,928 | -0.15(-0.44%) |
Feb 03, 2016 | 32.91 | 33.01 | 32.51 | 32.85 | 20,753,624 | +0.22(+0.66%) |
Feb 02, 2016 | 32.83 | 32.90 | 32.61 | 32.63 | 16,028,540 | -0.43(-1.30%) |