Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.69 | 37.19 | 36.67 | 36.95 | 10,982,248 | +0.31(+0.84%) |
Apr 28, 2016 | 36.29 | 36.88 | 36.27 | 36.64 | 9,411,761 | +0.38(+1.04%) |
Apr 27, 2016 | 36.20 | 36.52 | 35.94 | 36.26 | 10,505,394 | +0.12(+0.33%) |
Apr 26, 2016 | 36.10 | 36.25 | 35.81 | 36.14 | 9,537,709 | +0.08(+0.21%) |
Apr 25, 2016 | 35.64 | 36.07 | 35.46 | 36.07 | 8,122,203 | +0.41(+1.16%) |
Apr 22, 2016 | 35.49 | 35.68 | 35.04 | 35.66 | 11,844,177 | +0.20(+0.56%) |
Apr 21, 2016 | 36.14 | 36.19 | 35.40 | 35.46 | 11,222,225 | -0.77(-2.11%) |
Apr 20, 2016 | 36.27 | 36.48 | 36.06 | 36.22 | 7,870,466 | -0.14(-0.37%) |
Apr 19, 2016 | 36.52 | 36.58 | 36.02 | 36.36 | 8,429,787 | -0.27(-0.74%) |
Apr 18, 2016 | 36.34 | 36.77 | 36.29 | 36.63 | 7,373,237 | +0.29(+0.79%) |
Apr 15, 2016 | 36.36 | 36.38 | 35.85 | 36.34 | 11,437,914 | +0.05(+0.15%) |
Apr 14, 2016 | 36.64 | 36.92 | 36.23 | 36.29 | 12,537,382 | -0.28(-0.77%) |
Apr 13, 2016 | 37.77 | 37.77 | 35.96 | 36.57 | 25,032,442 | -1.03(-2.74%) |
Apr 12, 2016 | 37.47 | 37.69 | 37.31 | 37.60 | 8,453,784 | +0.30(+0.81%) |
Apr 11, 2016 | 37.77 | 37.80 | 37.25 | 37.30 | 10,063,130 | -0.29(-0.77%) |
Apr 08, 2016 | 37.36 | 37.68 | 37.36 | 37.59 | 8,562,688 | +0.23(+0.62%) |
Apr 07, 2016 | 37.25 | 37.54 | 37.02 | 37.36 | 9,505,434 | -0.09(-0.24%) |
Apr 06, 2016 | 37.12 | 37.49 | 37.07 | 37.45 | 9,473,639 | +0.37(+1.00%) |
Apr 05, 2016 | 37.14 | 37.28 | 36.99 | 37.08 | 8,026,354 | -0.18(-0.47%) |
Apr 04, 2016 | 37.13 | 37.29 | 36.92 | 37.25 | 8,644,615 | +0.10(+0.27%) |
Apr 01, 2016 | 36.73 | 37.21 | 36.59 | 37.15 | 9,900,825 | +0.24(+0.64%) |
Mar 31, 2016 | 36.87 | 37.11 | 36.75 | 36.92 | 10,935,690 | +0.05(+0.13%) |
Mar 30, 2016 | 36.62 | 37.00 | 36.55 | 36.87 | 11,241,633 | +0.32(+0.89%) |
Mar 29, 2016 | 36.45 | 36.87 | 36.22 | 36.55 | 15,230,694 | +0.24(+0.65%) |
Mar 28, 2016 | 35.86 | 36.44 | 35.85 | 36.31 | 7,584,620 | +0.44(+1.23%) |
Mar 24, 2016 | 35.83 | 35.87 | 35.87 | 35.87 | 9,594,582 | -0.31(-0.86%) |
Mar 23, 2016 | 35.86 | 36.40 | 35.54 | 36.18 | 10,573,150 | +0.24(+0.67%) |
Mar 22, 2016 | 36.20 | 36.33 | 35.80 | 35.94 | 8,823,451 | -0.42(-1.17%) |
Mar 21, 2016 | 36.20 | 36.53 | 35.97 | 36.36 | 7,001,071 | +0.11(+0.29%) |
Mar 18, 2016 | 36.76 | 36.79 | 36.17 | 36.26 | 28,238,040 | -0.47(-1.27%) |
Mar 17, 2016 | 36.57 | 36.93 | 36.53 | 36.72 | 12,263,555 | +0.15(+0.42%) |
Mar 16, 2016 | 36.43 | 36.66 | 36.10 | 36.57 | 8,965,734 | +0.12(+0.34%) |
Mar 15, 2016 | 36.34 | 36.56 | 36.34 | 36.45 | 9,870,288 | -0.09(-0.24%) |
Mar 14, 2016 | 36.61 | 36.70 | 36.27 | 36.53 | 8,071,012 | +0.00(+0.00%) |
Mar 11, 2016 | 37.00 | 37.03 | 36.37 | 36.53 | 12,678,785 | -0.25(-0.68%) |
Mar 10, 2016 | 36.73 | 36.87 | 36.45 | 36.78 | 10,490,051 | +0.11(+0.30%) |
Mar 09, 2016 | 36.57 | 36.72 | 36.43 | 36.67 | 10,160,241 | +0.30(+0.82%) |
Mar 08, 2016 | 36.07 | 36.43 | 35.88 | 36.38 | 10,062,330 | +0.29(+0.79%) |
Mar 07, 2016 | 36.70 | 36.83 | 35.97 | 36.09 | 17,080,488 | -0.68(-1.86%) |
Mar 04, 2016 | 36.29 | 36.82 | 36.13 | 36.77 | 10,157,916 | +0.44(+1.21%) |
Mar 03, 2016 | 35.91 | 36.37 | 35.71 | 36.33 | 8,767,302 | +0.43(+1.19%) |
Mar 02, 2016 | 35.90 | 36.02 | 35.63 | 35.91 | 9,630,628 | -0.13(-0.37%) |
Mar 01, 2016 | 36.28 | 36.37 | 35.80 | 36.04 | 12,163,711 | +0.09(+0.26%) |
Feb 29, 2016 | 35.91 | 36.34 | 35.77 | 35.95 | 10,724,109 | +0.02(+0.05%) |
Feb 26, 2016 | 36.51 | 36.51 | 35.78 | 35.93 | 9,494,488 | -0.49(-1.35%) |
Feb 25, 2016 | 35.91 | 36.46 | 35.84 | 36.42 | 8,918,374 | +0.60(+1.66%) |
Feb 24, 2016 | 35.73 | 35.86 | 35.40 | 35.83 | 7,170,891 | -0.09(-0.26%) |
Feb 23, 2016 | 35.74 | 36.07 | 35.64 | 35.92 | 8,022,674 | +0.18(+0.51%) |
Feb 22, 2016 | 35.36 | 35.83 | 35.45 | 35.74 | 7,862,151 | +0.38(+1.07%) |
Feb 19, 2016 | 35.39 | 35.58 | 35.05 | 35.36 | 8,533,254 | -0.04(-0.10%) |
Feb 18, 2016 | 35.22 | 35.44 | 35.17 | 35.39 | 9,462,127 | +0.13(+0.36%) |
Feb 17, 2016 | 35.31 | 35.47 | 34.94 | 35.27 | 9,097,453 | +0.06(+0.17%) |
Feb 16, 2016 | 35.18 | 35.35 | 34.87 | 35.21 | 11,287,652 | +0.19(+0.55%) |
Feb 12, 2016 | 35.23 | 35.01 | 35.01 | 35.01 | 11,508,860 | -0.01(-0.03%) |
Feb 11, 2016 | 34.78 | 35.21 | 34.55 | 35.03 | 10,046,493 | -0.04(-0.10%) |
Feb 10, 2016 | 35.39 | 35.66 | 34.98 | 35.06 | 10,511,696 | -0.23(-0.66%) |
Feb 09, 2016 | 35.12 | 35.69 | 34.90 | 35.30 | 13,136,971 | +0.19(+0.55%) |
Feb 08, 2016 | 34.51 | 35.28 | 34.45 | 35.10 | 13,568,957 | +0.19(+0.54%) |
Feb 05, 2016 | 34.92 | 35.03 | 34.35 | 34.92 | 12,856,015 | +0.19(+0.54%) |
Feb 04, 2016 | 34.65 | 35.01 | 34.37 | 34.73 | 10,900,704 | -0.21(-0.60%) |
Feb 03, 2016 | 35.32 | 35.63 | 34.53 | 34.94 | 13,666,563 | -0.38(-1.07%) |
Feb 02, 2016 | 35.29 | 35.50 | 35.06 | 35.32 | 11,534,528 | -0.26(-0.74%) |