Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.34 | 30.38 | 29.59 | 30.10 | 9,703,260 | -0.45(-1.48%) |
Apr 28, 2016 | 30.73 | 31.17 | 30.45 | 30.55 | 6,950,377 | -0.33(-1.07%) |
Apr 27, 2016 | 31.03 | 31.23 | 30.78 | 30.89 | 5,730,487 | -0.08(-0.25%) |
Apr 26, 2016 | 31.25 | 31.57 | 30.87 | 30.96 | 7,344,290 | -0.31(-1.01%) |
Apr 25, 2016 | 30.15 | 31.35 | 30.10 | 31.28 | 11,285,608 | +1.01(+3.34%) |
Apr 22, 2016 | 30.93 | 31.08 | 29.88 | 30.27 | 15,249,430 | -0.76(-2.44%) |
Apr 21, 2016 | 31.43 | 31.48 | 30.90 | 31.02 | 9,074,552 | -0.41(-1.30%) |
Apr 20, 2016 | 30.94 | 31.76 | 30.85 | 31.43 | 10,428,021 | +0.61(+1.99%) |
Apr 19, 2016 | 31.29 | 31.29 | 30.71 | 30.82 | 13,299,870 | -0.38(-1.23%) |
Apr 18, 2016 | 31.14 | 31.25 | 30.84 | 31.20 | 10,441,079 | -0.20(-0.62%) |
Apr 15, 2016 | 31.62 | 31.75 | 31.23 | 31.40 | 8,829,661 | -0.14(-0.43%) |
Apr 14, 2016 | 31.89 | 31.97 | 31.48 | 31.53 | 7,047,310 | -0.67(-2.09%) |
Apr 13, 2016 | 31.80 | 32.22 | 31.73 | 32.20 | 6,450,183 | +0.60(+1.88%) |
Apr 12, 2016 | 31.64 | 31.75 | 31.38 | 31.61 | 7,054,398 | -0.01(-0.03%) |
Apr 11, 2016 | 32.32 | 32.40 | 31.58 | 31.62 | 8,289,477 | -0.70(-2.16%) |
Apr 08, 2016 | 32.49 | 32.62 | 32.26 | 32.32 | 9,208,435 | -0.15(-0.47%) |
Apr 07, 2016 | 33.06 | 33.30 | 32.35 | 32.47 | 8,160,059 | -0.77(-2.33%) |
Apr 06, 2016 | 32.51 | 33.36 | 32.51 | 33.24 | 10,749,113 | +0.73(+2.25%) |
Apr 05, 2016 | 32.07 | 32.64 | 31.98 | 32.51 | 11,568,160 | +0.16(+0.50%) |
Apr 04, 2016 | 32.60 | 32.71 | 32.25 | 32.35 | 8,514,312 | -0.25(-0.76%) |
Apr 01, 2016 | 32.27 | 32.68 | 32.25 | 32.60 | 7,785,214 | +0.06(+0.18%) |
Mar 31, 2016 | 32.39 | 32.66 | 32.30 | 32.54 | 8,097,880 | +0.14(+0.42%) |
Mar 30, 2016 | 32.37 | 32.56 | 32.16 | 32.40 | 8,199,570 | +0.05(+0.16%) |
Mar 29, 2016 | 32.16 | 32.45 | 32.10 | 32.35 | 6,796,093 | -0.03(-0.08%) |
Mar 28, 2016 | 32.02 | 32.40 | 31.92 | 32.37 | 7,946,574 | +0.35(+1.09%) |
Mar 24, 2016 | 31.64 | 32.03 | 32.03 | 32.03 | 11,198,913 | +0.05(+0.16%) |
Mar 23, 2016 | 32.26 | 32.34 | 31.78 | 31.98 | 10,809,673 | -0.31(-0.95%) |
Mar 22, 2016 | 32.48 | 32.60 | 32.06 | 32.28 | 9,469,855 | -0.15(-0.47%) |
Mar 21, 2016 | 32.65 | 32.83 | 32.40 | 32.43 | 7,030,124 | -0.37(-1.12%) |
Mar 18, 2016 | 32.44 | 33.07 | 32.32 | 32.80 | 11,776,984 | +0.40(+1.23%) |
Mar 17, 2016 | 32.71 | 32.80 | 32.31 | 32.40 | 11,396,118 | -0.44(-1.35%) |
Mar 16, 2016 | 32.21 | 32.91 | 32.17 | 32.84 | 7,320,095 | +0.40(+1.23%) |
Mar 15, 2016 | 32.33 | 32.72 | 32.09 | 32.44 | 6,578,676 | -0.21(-0.65%) |
Mar 14, 2016 | 32.69 | 33.05 | 32.31 | 32.66 | 7,424,142 | -0.21(-0.65%) |
Mar 11, 2016 | 32.24 | 32.90 | 32.22 | 32.87 | 10,400,166 | +0.77(+2.41%) |
Mar 10, 2016 | 32.16 | 32.29 | 31.69 | 32.09 | 10,749,078 | -0.07(-0.21%) |
Mar 09, 2016 | 31.56 | 32.37 | 31.55 | 32.16 | 10,893,326 | +0.67(+2.13%) |
Mar 08, 2016 | 31.41 | 32.05 | 31.35 | 31.49 | 10,536,424 | -0.03(-0.08%) |
Mar 07, 2016 | 31.12 | 32.03 | 31.08 | 31.52 | 14,615,850 | +0.18(+0.57%) |
Mar 04, 2016 | 32.00 | 32.07 | 31.01 | 31.34 | 24,738,420 | -0.82(-2.54%) |
Mar 03, 2016 | 32.16 | 32.70 | 31.38 | 32.15 | 47,801,292 | -2.42(-7.01%) |
Mar 02, 2016 | 34.60 | 34.80 | 34.41 | 34.58 | 11,276,731 | +0.03(+0.07%) |
Mar 01, 2016 | 34.33 | 34.65 | 33.95 | 34.55 | 10,583,540 | +0.60(+1.78%) |
Feb 29, 2016 | 33.77 | 34.42 | 33.68 | 33.95 | 12,699,418 | +0.39(+1.17%) |
Feb 26, 2016 | 33.64 | 33.98 | 33.34 | 33.56 | 7,491,792 | -0.01(-0.03%) |
Feb 25, 2016 | 33.07 | 33.60 | 32.96 | 33.57 | 8,974,873 | +0.65(+1.96%) |
Feb 24, 2016 | 32.70 | 32.98 | 32.41 | 32.92 | 8,141,863 | -0.07(-0.21%) |
Feb 23, 2016 | 32.43 | 33.15 | 32.26 | 32.99 | 7,078,474 | +0.43(+1.33%) |
Feb 22, 2016 | 32.41 | 32.69 | 32.20 | 32.55 | 6,523,653 | +0.38(+1.19%) |
Feb 19, 2016 | 32.15 | 32.43 | 31.83 | 32.17 | 8,156,381 | -0.20(-0.63%) |
Feb 18, 2016 | 33.17 | 33.39 | 32.07 | 32.37 | 13,554,570 | -1.16(-3.45%) |
Feb 17, 2016 | 32.75 | 33.64 | 32.66 | 33.53 | 9,108,679 | +0.79(+2.42%) |
Feb 16, 2016 | 32.87 | 33.19 | 32.43 | 32.74 | 8,002,434 | +0.14(+0.42%) |
Feb 12, 2016 | 31.59 | 32.60 | 32.60 | 32.60 | 8,849,118 | +1.62(+5.22%) |
Feb 11, 2016 | 30.98 | 31.46 | 30.44 | 30.99 | 11,273,759 | -0.36(-1.14%) |
Feb 10, 2016 | 31.25 | 32.12 | 31.18 | 31.35 | 10,710,485 | +0.19(+0.61%) |
Feb 09, 2016 | 30.76 | 31.47 | 30.76 | 31.15 | 13,617,291 | -0.08(-0.24%) |
Feb 08, 2016 | 31.45 | 31.51 | 30.04 | 31.23 | 18,518,182 | -0.69(-2.15%) |
Feb 05, 2016 | 33.08 | 33.20 | 31.78 | 31.92 | 11,523,376 | -1.13(-3.41%) |
Feb 04, 2016 | 33.69 | 33.83 | 32.95 | 33.05 | 8,610,359 | -1.03(-3.04%) |
Feb 03, 2016 | 34.17 | 34.33 | 33.55 | 34.08 | 10,043,168 | +0.03(+0.07%) |
Feb 02, 2016 | 33.72 | 34.12 | 33.52 | 34.05 | 9,563,849 | +0.03(+0.10%) |