Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.31 | 34.33 | 32.68 | 33.24 | 18,582,998 | -1.23(-3.56%) |
Apr 28, 2016 | 35.49 | 35.54 | 34.39 | 34.47 | 10,264,964 | -0.71(-2.02%) |
Apr 27, 2016 | 35.25 | 35.73 | 35.00 | 35.18 | 12,841,111 | -0.20(-0.57%) |
Apr 26, 2016 | 35.71 | 35.92 | 34.75 | 35.38 | 15,328,256 | -0.08(-0.22%) |
Apr 25, 2016 | 36.57 | 36.80 | 35.37 | 35.46 | 13,221,725 | -1.16(-3.17%) |
Apr 22, 2016 | 36.11 | 36.88 | 35.46 | 36.61 | 21,851,754 | -1.72(-4.50%) |
Apr 21, 2016 | 39.10 | 39.22 | 38.14 | 38.34 | 11,250,682 | -1.20(-3.03%) |
Apr 20, 2016 | 39.63 | 39.97 | 39.39 | 39.54 | 5,234,744 | -0.08(-0.19%) |
Apr 19, 2016 | 39.28 | 40.02 | 39.26 | 39.61 | 6,940,404 | +0.40(+1.03%) |
Apr 18, 2016 | 39.46 | 39.54 | 38.75 | 39.21 | 5,473,578 | +0.01(+0.02%) |
Apr 15, 2016 | 39.58 | 39.63 | 39.02 | 39.20 | 7,286,389 | -0.25(-0.63%) |
Apr 14, 2016 | 38.66 | 39.92 | 38.57 | 39.45 | 10,574,745 | +1.18(+3.08%) |
Apr 13, 2016 | 37.66 | 38.34 | 37.27 | 38.27 | 13,037,914 | +0.72(+1.91%) |
Apr 12, 2016 | 37.20 | 37.78 | 37.14 | 37.55 | 6,705,359 | +0.44(+1.19%) |
Apr 11, 2016 | 37.17 | 37.90 | 37.08 | 37.11 | 8,277,919 | +0.22(+0.60%) |
Apr 08, 2016 | 37.08 | 37.10 | 36.53 | 36.89 | 6,352,610 | +0.13(+0.36%) |
Apr 07, 2016 | 37.05 | 37.42 | 36.33 | 36.76 | 8,564,198 | -0.52(-1.39%) |
Apr 06, 2016 | 37.44 | 37.44 | 36.74 | 37.28 | 5,896,061 | -0.03(-0.08%) |
Apr 05, 2016 | 37.50 | 37.74 | 37.12 | 37.30 | 7,980,072 | -0.42(-1.12%) |
Apr 04, 2016 | 38.15 | 38.56 | 37.52 | 37.73 | 8,172,796 | -0.14(-0.38%) |
Apr 01, 2016 | 38.45 | 38.48 | 37.63 | 37.87 | 11,733,966 | -1.43(-3.63%) |
Mar 31, 2016 | 39.77 | 39.94 | 39.27 | 39.30 | 8,492,548 | -0.35(-0.89%) |
Mar 30, 2016 | 40.01 | 40.31 | 39.63 | 39.65 | 6,340,830 | +0.03(+0.07%) |
Mar 29, 2016 | 39.19 | 39.70 | 39.07 | 39.62 | 7,089,905 | +0.42(+1.08%) |
Mar 28, 2016 | 39.29 | 39.61 | 38.65 | 39.20 | 6,681,402 | +0.39(+1.01%) |
Mar 24, 2016 | 40.13 | 38.81 | 38.81 | 38.81 | 13,060,330 | -1.36(-3.39%) |
Mar 23, 2016 | 41.01 | 41.07 | 39.84 | 40.17 | 10,000,889 | -0.80(-1.96%) |
Mar 22, 2016 | 40.25 | 41.22 | 40.09 | 40.97 | 7,014,264 | -0.68(-1.63%) |
Mar 21, 2016 | 41.51 | 41.95 | 41.47 | 41.66 | 4,963,527 | +0.03(+0.07%) |
Mar 18, 2016 | 40.54 | 41.71 | 40.01 | 41.63 | 14,344,819 | +1.28(+3.18%) |
Mar 17, 2016 | 40.54 | 40.54 | 40.07 | 40.34 | 6,219,770 | -0.20(-0.50%) |
Mar 16, 2016 | 40.06 | 40.66 | 39.85 | 40.54 | 5,001,747 | +0.19(+0.48%) |
Mar 15, 2016 | 40.53 | 40.71 | 40.23 | 40.35 | 4,638,977 | -0.46(-1.13%) |
Mar 14, 2016 | 40.54 | 40.92 | 40.36 | 40.81 | 4,766,982 | +0.11(+0.28%) |
Mar 11, 2016 | 40.14 | 40.73 | 39.96 | 40.70 | 5,949,875 | +0.80(+2.02%) |
Mar 10, 2016 | 40.35 | 40.35 | 39.20 | 39.89 | 6,066,372 | -0.02(-0.05%) |
Mar 09, 2016 | 39.04 | 39.98 | 38.83 | 39.91 | 8,918,647 | +0.84(+2.16%) |
Mar 08, 2016 | 39.58 | 39.68 | 38.38 | 39.07 | 8,783,283 | -1.30(-3.23%) |
Mar 07, 2016 | 39.59 | 40.47 | 39.19 | 40.37 | 7,263,982 | +0.48(+1.20%) |
Mar 04, 2016 | 40.41 | 40.41 | 39.69 | 39.89 | 9,886,803 | -0.24(-0.60%) |
Mar 03, 2016 | 39.79 | 40.48 | 39.51 | 40.13 | 9,196,782 | +0.28(+0.70%) |
Mar 02, 2016 | 39.74 | 40.05 | 39.57 | 39.85 | 8,257,833 | -0.23(-0.57%) |
Mar 01, 2016 | 39.71 | 40.27 | 39.35 | 40.08 | 8,229,317 | +0.80(+2.02%) |
Feb 29, 2016 | 39.07 | 39.61 | 38.81 | 39.29 | 6,042,740 | +0.12(+0.32%) |
Feb 26, 2016 | 39.77 | 39.86 | 38.69 | 39.16 | 7,792,540 | -0.47(-1.18%) |
Feb 25, 2016 | 39.06 | 39.65 | 38.72 | 39.63 | 7,229,297 | +0.67(+1.72%) |
Feb 24, 2016 | 38.35 | 39.13 | 37.75 | 38.96 | 6,368,634 | +0.27(+0.69%) |
Feb 23, 2016 | 38.87 | 39.11 | 38.49 | 38.69 | 6,710,652 | -0.44(-1.13%) |
Feb 22, 2016 | 38.46 | 39.22 | 38.40 | 39.14 | 10,394,811 | +1.04(+2.72%) |
Feb 19, 2016 | 37.53 | 38.40 | 37.41 | 38.10 | 11,533,895 | +0.21(+0.56%) |
Feb 18, 2016 | 37.72 | 38.02 | 37.33 | 37.89 | 10,024,063 | +0.19(+0.51%) |
Feb 17, 2016 | 37.32 | 38.17 | 37.25 | 37.70 | 8,799,844 | +0.70(+1.89%) |
Feb 16, 2016 | 36.54 | 37.15 | 35.96 | 37.00 | 7,458,723 | +0.76(+2.09%) |
Feb 12, 2016 | 35.38 | 36.24 | 36.24 | 36.24 | 9,822,876 | +1.27(+3.64%) |
Feb 11, 2016 | 34.95 | 35.67 | 34.66 | 34.97 | 8,448,695 | -0.60(-1.70%) |
Feb 10, 2016 | 35.04 | 36.07 | 35.01 | 35.57 | 8,467,573 | +0.89(+2.57%) |
Feb 09, 2016 | 33.47 | 35.22 | 33.45 | 34.68 | 11,626,141 | +0.61(+1.80%) |
Feb 08, 2016 | 34.57 | 34.65 | 33.31 | 34.07 | 13,379,393 | -1.05(-3.00%) |
Feb 05, 2016 | 36.04 | 36.71 | 34.91 | 35.12 | 10,540,253 | -1.40(-3.82%) |
Feb 04, 2016 | 35.68 | 36.89 | 35.07 | 36.52 | 8,998,764 | +0.67(+1.87%) |
Feb 03, 2016 | 35.72 | 35.94 | 34.17 | 35.85 | 12,966,200 | +0.46(+1.30%) |
Feb 02, 2016 | 37.11 | 37.24 | 35.36 | 35.39 | 12,973,562 | -2.25(-5.97%) |