Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.37 | 34.67 | 34.26 | 34.53 | 2,093,668 | -0.21(-0.60%) |
Apr 28, 2016 | 34.43 | 34.94 | 34.42 | 34.74 | 1,460,778 | -0.05(-0.13%) |
Apr 27, 2016 | 34.75 | 34.94 | 34.52 | 34.79 | 2,928,622 | -0.12(-0.34%) |
Apr 26, 2016 | 35.14 | 35.30 | 34.86 | 34.91 | 1,536,208 | -0.38(-1.08%) |
Apr 25, 2016 | 34.95 | 35.32 | 34.93 | 35.29 | 1,622,933 | +0.17(+0.48%) |
Apr 22, 2016 | 35.20 | 35.25 | 34.82 | 35.12 | 1,993,639 | -0.43(-1.20%) |
Apr 21, 2016 | 35.70 | 35.78 | 35.51 | 35.55 | 1,661,539 | -0.77(-2.12%) |
Apr 20, 2016 | 36.31 | 36.57 | 36.20 | 36.32 | 1,531,696 | -0.17(-0.46%) |
Apr 19, 2016 | 36.43 | 36.58 | 36.39 | 36.49 | 1,986,135 | +0.77(+2.16%) |
Apr 18, 2016 | 35.50 | 35.78 | 35.49 | 35.72 | 1,652,577 | +0.13(+0.36%) |
Apr 15, 2016 | 35.43 | 35.61 | 35.40 | 35.59 | 1,490,830 | +0.33(+0.93%) |
Apr 14, 2016 | 35.53 | 35.55 | 35.25 | 35.26 | 1,781,835 | -0.05(-0.15%) |
Apr 13, 2016 | 35.45 | 35.51 | 35.17 | 35.31 | 2,099,944 | +0.03(+0.09%) |
Apr 12, 2016 | 35.21 | 35.31 | 34.99 | 35.28 | 1,179,653 | +0.35(+1.01%) |
Apr 11, 2016 | 35.03 | 35.22 | 34.93 | 34.93 | 1,505,524 | +0.11(+0.33%) |
Apr 08, 2016 | 34.84 | 34.94 | 34.72 | 34.82 | 916,781 | +0.06(+0.18%) |
Apr 07, 2016 | 34.80 | 35.00 | 34.62 | 34.75 | 1,224,641 | -0.24(-0.70%) |
Apr 06, 2016 | 34.59 | 35.00 | 34.57 | 35.00 | 1,367,572 | +0.54(+1.57%) |
Apr 05, 2016 | 34.47 | 34.56 | 34.33 | 34.46 | 1,570,909 | -0.17(-0.49%) |
Apr 04, 2016 | 34.91 | 34.91 | 34.55 | 34.62 | 2,114,916 | +0.18(+0.53%) |
Apr 01, 2016 | 33.97 | 34.46 | 33.97 | 34.44 | 1,243,630 | -0.06(-0.18%) |
Mar 31, 2016 | 34.82 | 34.82 | 34.47 | 34.50 | 1,528,056 | -0.45(-1.29%) |
Mar 30, 2016 | 35.14 | 35.29 | 34.86 | 34.95 | 1,847,932 | +0.24(+0.68%) |
Mar 29, 2016 | 34.54 | 34.73 | 34.40 | 34.72 | 2,029,144 | +0.50(+1.47%) |
Mar 28, 2016 | 34.20 | 34.34 | 34.11 | 34.21 | 791,792 | +0.13(+0.38%) |
Mar 24, 2016 | 34.06 | 34.08 | 34.08 | 34.08 | 1,583,565 | +0.02(+0.07%) |
Mar 23, 2016 | 34.10 | 34.17 | 33.98 | 34.06 | 1,371,322 | +0.36(+1.06%) |
Mar 22, 2016 | 33.58 | 33.78 | 33.56 | 33.70 | 1,400,582 | -0.34(-1.01%) |
Mar 21, 2016 | 33.99 | 34.19 | 33.99 | 34.04 | 1,329,924 | -0.29(-0.85%) |
Mar 18, 2016 | 34.23 | 34.56 | 34.17 | 34.33 | 1,800,939 | -0.08(-0.22%) |
Mar 17, 2016 | 33.98 | 34.49 | 33.87 | 34.41 | 1,829,224 | +0.44(+1.30%) |
Mar 16, 2016 | 33.66 | 34.01 | 33.52 | 33.97 | 1,529,507 | -0.08(-0.22%) |
Mar 15, 2016 | 33.88 | 34.19 | 33.84 | 34.04 | 1,191,024 | +0.10(+0.29%) |
Mar 14, 2016 | 34.07 | 34.15 | 33.89 | 33.94 | 1,582,545 | -0.14(-0.40%) |
Mar 11, 2016 | 34.02 | 34.10 | 33.90 | 34.08 | 1,570,235 | +0.37(+1.11%) |
Mar 10, 2016 | 34.33 | 34.48 | 33.41 | 33.71 | 2,152,100 | -0.17(-0.50%) |
Mar 09, 2016 | 33.94 | 34.10 | 33.80 | 33.88 | 1,437,425 | +0.18(+0.52%) |
Mar 08, 2016 | 33.59 | 33.88 | 33.52 | 33.70 | 1,388,229 | +0.11(+0.34%) |
Mar 07, 2016 | 33.42 | 33.68 | 33.33 | 33.59 | 1,205,580 | -0.27(-0.81%) |
Mar 04, 2016 | 33.91 | 33.95 | 33.78 | 33.86 | 1,750,186 | +0.45(+1.35%) |
Mar 03, 2016 | 32.95 | 33.43 | 32.95 | 33.41 | 1,444,482 | +0.29(+0.88%) |
Mar 02, 2016 | 33.15 | 33.18 | 32.80 | 33.12 | 1,946,465 | -0.59(-1.74%) |
Mar 01, 2016 | 33.31 | 33.77 | 33.30 | 33.71 | 1,753,428 | +1.01(+3.08%) |
Feb 29, 2016 | 32.75 | 33.07 | 32.70 | 32.70 | 1,442,304 | -0.15(-0.46%) |
Feb 26, 2016 | 33.29 | 33.35 | 32.82 | 32.85 | 1,191,131 | -0.48(-1.44%) |
Feb 25, 2016 | 33.16 | 33.33 | 33.10 | 33.33 | 1,100,280 | +0.53(+1.63%) |
Feb 24, 2016 | 32.49 | 32.83 | 32.33 | 32.80 | 1,700,309 | -0.08(-0.23%) |
Feb 23, 2016 | 33.15 | 33.30 | 32.88 | 32.88 | 1,347,948 | -0.46(-1.37%) |
Feb 22, 2016 | 33.22 | 33.47 | 33.22 | 33.33 | 1,290,534 | +0.00(+0.00%) |
Feb 19, 2016 | 33.04 | 33.36 | 32.99 | 33.33 | 2,084,521 | +0.14(+0.41%) |
Feb 18, 2016 | 33.36 | 33.43 | 33.11 | 33.20 | 1,839,394 | -0.25(-0.75%) |
Feb 17, 2016 | 33.26 | 33.55 | 33.15 | 33.45 | 1,618,874 | +0.32(+0.97%) |
Feb 16, 2016 | 33.26 | 33.26 | 32.82 | 33.13 | 2,252,958 | +0.29(+0.88%) |
Feb 12, 2016 | 32.36 | 32.84 | 32.84 | 32.84 | 2,258,214 | +0.50(+1.53%) |
Feb 11, 2016 | 32.33 | 32.44 | 32.07 | 32.34 | 2,682,408 | -0.16(-0.49%) |
Feb 10, 2016 | 32.95 | 32.96 | 32.46 | 32.50 | 2,065,913 | -0.13(-0.40%) |
Feb 09, 2016 | 32.20 | 32.81 | 32.19 | 32.63 | 1,981,518 | -0.23(-0.70%) |
Feb 08, 2016 | 32.54 | 32.97 | 32.36 | 32.86 | 3,471,730 | -0.24(-0.74%) |
Feb 05, 2016 | 33.26 | 33.27 | 32.83 | 33.10 | 2,999,795 | -0.02(-0.05%) |
Feb 04, 2016 | 33.07 | 33.23 | 32.88 | 33.12 | 2,351,588 | -0.67(-1.99%) |
Feb 03, 2016 | 33.78 | 33.86 | 33.32 | 33.79 | 2,624,545 | +0.31(+0.93%) |
Feb 02, 2016 | 33.69 | 33.73 | 33.39 | 33.48 | 1,907,492 | -0.19(-0.56%) |