Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.04 | 35.21 | 34.63 | 35.11 | 1,432,014 | -0.17(-0.47%) |
Apr 28, 2016 | 35.82 | 35.85 | 34.80 | 35.27 | 2,383,927 | -1.01(-2.79%) |
Apr 27, 2016 | 35.67 | 36.36 | 35.45 | 36.29 | 2,021,930 | +0.64(+1.81%) |
Apr 26, 2016 | 34.80 | 35.73 | 34.58 | 35.64 | 1,408,090 | +1.03(+2.98%) |
Apr 25, 2016 | 35.12 | 35.20 | 34.33 | 34.61 | 957,149 | -0.69(-1.96%) |
Apr 22, 2016 | 34.46 | 35.54 | 34.24 | 35.30 | 1,474,021 | +1.07(+3.13%) |
Apr 21, 2016 | 35.18 | 35.39 | 34.22 | 34.23 | 1,732,583 | -1.00(-2.85%) |
Apr 20, 2016 | 35.46 | 35.53 | 34.93 | 35.24 | 906,408 | -0.11(-0.30%) |
Apr 19, 2016 | 35.58 | 36.00 | 35.18 | 35.34 | 980,240 | -0.24(-0.68%) |
Apr 18, 2016 | 34.60 | 35.81 | 34.60 | 35.59 | 1,219,146 | +0.79(+2.27%) |
Apr 15, 2016 | 34.54 | 34.86 | 34.40 | 34.80 | 740,523 | +0.26(+0.76%) |
Apr 14, 2016 | 34.80 | 34.90 | 34.39 | 34.53 | 779,799 | -0.36(-1.03%) |
Apr 13, 2016 | 34.82 | 35.07 | 34.15 | 34.89 | 1,686,000 | +0.19(+0.53%) |
Apr 12, 2016 | 34.50 | 35.00 | 34.28 | 34.71 | 1,067,567 | +0.22(+0.65%) |
Apr 11, 2016 | 34.68 | 34.73 | 34.18 | 34.48 | 859,301 | +0.01(+0.03%) |
Apr 08, 2016 | 34.64 | 34.89 | 34.25 | 34.48 | 859,600 | +0.07(+0.20%) |
Apr 07, 2016 | 34.75 | 34.95 | 34.20 | 34.41 | 921,514 | -0.64(-1.84%) |
Apr 06, 2016 | 34.51 | 35.11 | 34.29 | 35.05 | 878,464 | +0.63(+1.84%) |
Apr 05, 2016 | 35.06 | 35.12 | 34.08 | 34.42 | 1,204,586 | -0.96(-2.70%) |
Apr 04, 2016 | 35.56 | 35.79 | 35.06 | 35.37 | 1,235,099 | -0.23(-0.66%) |
Apr 01, 2016 | 34.93 | 35.73 | 34.65 | 35.61 | 1,627,939 | +0.37(+1.05%) |
Mar 31, 2016 | 35.51 | 35.57 | 35.04 | 35.24 | 1,441,540 | -0.19(-0.55%) |
Mar 30, 2016 | 35.09 | 35.50 | 34.62 | 35.43 | 1,399,790 | +0.51(+1.45%) |
Mar 29, 2016 | 34.05 | 34.94 | 33.96 | 34.92 | 950,152 | +0.80(+2.34%) |
Mar 28, 2016 | 33.79 | 34.32 | 33.61 | 34.12 | 867,163 | +0.55(+1.63%) |
Mar 24, 2016 | 33.72 | 33.58 | 33.58 | 33.58 | 1,319,484 | -0.41(-1.20%) |
Mar 23, 2016 | 34.00 | 34.76 | 33.84 | 33.99 | 2,249,930 | -0.62(-1.80%) |
Mar 22, 2016 | 33.47 | 34.71 | 33.47 | 34.61 | 2,074,169 | +0.75(+2.22%) |
Mar 21, 2016 | 33.95 | 34.26 | 33.48 | 33.86 | 1,442,983 | -0.30(-0.88%) |
Mar 18, 2016 | 34.51 | 34.59 | 33.83 | 34.16 | 3,146,977 | -0.17(-0.48%) |
Mar 17, 2016 | 32.75 | 34.61 | 32.75 | 34.33 | 4,945,032 | +1.68(+5.13%) |
Mar 16, 2016 | 31.07 | 32.66 | 30.98 | 32.65 | 2,905,235 | +1.36(+4.36%) |
Mar 15, 2016 | 29.76 | 31.42 | 29.76 | 31.29 | 2,960,404 | +1.17(+3.88%) |
Mar 14, 2016 | 30.37 | 30.55 | 30.06 | 30.12 | 775,257 | -0.34(-1.12%) |
Mar 11, 2016 | 29.80 | 30.48 | 29.78 | 30.46 | 1,459,613 | +0.87(+2.93%) |
Mar 10, 2016 | 29.47 | 29.87 | 29.46 | 29.59 | 1,514,528 | +0.20(+0.70%) |
Mar 09, 2016 | 29.80 | 29.97 | 29.15 | 29.39 | 2,081,562 | -0.19(-0.66%) |
Mar 08, 2016 | 29.83 | 30.23 | 29.42 | 29.58 | 1,901,051 | -0.59(-1.97%) |
Mar 07, 2016 | 30.02 | 30.41 | 29.78 | 30.18 | 2,165,051 | +0.10(+0.32%) |
Mar 04, 2016 | 30.88 | 30.97 | 29.93 | 30.08 | 2,068,938 | -0.77(-2.50%) |
Mar 03, 2016 | 31.01 | 31.01 | 30.06 | 30.85 | 1,690,704 | -0.21(-0.69%) |
Mar 02, 2016 | 31.20 | 31.33 | 30.39 | 31.06 | 2,186,788 | -0.26(-0.84%) |
Mar 01, 2016 | 30.43 | 31.35 | 29.91 | 31.33 | 2,719,256 | +0.98(+3.24%) |
Feb 29, 2016 | 29.78 | 30.40 | 29.69 | 30.34 | 1,430,667 | +0.56(+1.87%) |
Feb 26, 2016 | 30.08 | 30.22 | 29.26 | 29.79 | 1,164,095 | -0.05(-0.16%) |
Feb 25, 2016 | 29.39 | 29.87 | 28.90 | 29.84 | 1,913,479 | +0.57(+1.93%) |
Feb 24, 2016 | 28.25 | 29.35 | 27.84 | 29.27 | 3,242,249 | +0.68(+2.39%) |
Feb 23, 2016 | 29.27 | 29.54 | 28.24 | 28.59 | 1,813,371 | -0.89(-3.01%) |
Feb 22, 2016 | 29.17 | 29.71 | 28.83 | 29.47 | 2,114,189 | +0.63(+2.20%) |
Feb 19, 2016 | 27.69 | 29.07 | 27.51 | 28.84 | 2,849,720 | +1.14(+4.12%) |
Feb 18, 2016 | 28.43 | 28.47 | 27.66 | 27.70 | 2,496,357 | -0.83(-2.90%) |
Feb 17, 2016 | 28.60 | 28.99 | 28.39 | 28.53 | 2,777,981 | -0.08(-0.27%) |
Feb 16, 2016 | 29.09 | 29.22 | 27.59 | 28.61 | 2,766,078 | -0.23(-0.81%) |
Feb 12, 2016 | 29.83 | 28.84 | 28.84 | 28.84 | 3,612,191 | -0.55(-1.86%) |
Feb 11, 2016 | 29.38 | 30.19 | 28.74 | 29.39 | 3,962,681 | -1.21(-3.95%) |
Feb 10, 2016 | 30.05 | 31.87 | 28.76 | 30.60 | 4,964,874 | +1.39(+4.77%) |
Feb 09, 2016 | 27.45 | 29.57 | 27.26 | 29.20 | 2,818,471 | +1.43(+5.16%) |
Feb 08, 2016 | 28.56 | 28.56 | 27.09 | 27.77 | 2,926,129 | -1.12(-3.88%) |
Feb 05, 2016 | 29.69 | 30.03 | 28.77 | 28.89 | 1,636,950 | -0.86(-2.88%) |
Feb 04, 2016 | 29.99 | 30.79 | 29.50 | 29.75 | 2,348,294 | -0.15(-0.49%) |
Feb 03, 2016 | 30.33 | 30.57 | 29.29 | 29.89 | 705,563 | -0.11(-0.36%) |
Feb 02, 2016 | 30.11 | 30.18 | 29.48 | 30.00 | 846,488 | -0.48(-1.57%) |