Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.84 | 34.85 | 33.30 | 33.57 | 35,507,704 | -1.31(-3.76%) |
Apr 28, 2016 | 34.59 | 35.98 | 34.52 | 34.89 | 63,172,288 | -2.94(-7.78%) |
Apr 27, 2016 | 37.92 | 37.98 | 37.71 | 37.83 | 5,833,702 | -0.04(-0.11%) |
Apr 26, 2016 | 38.11 | 38.19 | 37.77 | 37.87 | 3,908,447 | -0.11(-0.30%) |
Apr 25, 2016 | 37.99 | 38.15 | 37.81 | 37.99 | 4,792,956 | -0.06(-0.16%) |
Apr 22, 2016 | 37.73 | 38.12 | 37.73 | 38.05 | 5,435,962 | +0.17(+0.46%) |
Apr 21, 2016 | 37.79 | 38.25 | 37.62 | 37.87 | 7,150,125 | -0.08(-0.20%) |
Apr 20, 2016 | 38.39 | 38.48 | 37.55 | 37.95 | 10,072,389 | +0.10(+0.27%) |
Apr 19, 2016 | 37.98 | 37.99 | 37.54 | 37.85 | 9,022,296 | -0.09(-0.23%) |
Apr 18, 2016 | 37.27 | 37.99 | 37.27 | 37.93 | 4,945,874 | +0.47(+1.24%) |
Apr 15, 2016 | 37.57 | 37.59 | 37.27 | 37.47 | 4,194,582 | -0.09(-0.23%) |
Apr 14, 2016 | 37.44 | 37.68 | 37.36 | 37.55 | 3,613,360 | +0.14(+0.37%) |
Apr 13, 2016 | 37.00 | 37.48 | 36.84 | 37.42 | 4,797,442 | +0.68(+1.86%) |
Apr 12, 2016 | 36.34 | 36.95 | 36.34 | 36.73 | 5,945,211 | +0.29(+0.80%) |
Apr 11, 2016 | 36.43 | 36.79 | 36.42 | 36.44 | 4,603,066 | +0.09(+0.26%) |
Apr 08, 2016 | 36.70 | 36.83 | 36.13 | 36.35 | 5,735,521 | -0.21(-0.56%) |
Apr 07, 2016 | 36.60 | 36.81 | 36.24 | 36.55 | 5,713,353 | -0.38(-1.02%) |
Apr 06, 2016 | 36.01 | 37.03 | 36.01 | 36.93 | 7,298,363 | +0.87(+2.40%) |
Apr 05, 2016 | 36.04 | 36.25 | 35.94 | 36.06 | 7,673,329 | -0.24(-0.66%) |
Apr 04, 2016 | 36.32 | 36.60 | 36.17 | 36.30 | 5,136,772 | +0.11(+0.31%) |
Apr 01, 2016 | 35.63 | 36.25 | 35.48 | 36.19 | 4,631,167 | +0.31(+0.86%) |
Mar 31, 2016 | 35.73 | 36.02 | 35.61 | 35.88 | 6,024,685 | +0.15(+0.43%) |
Mar 30, 2016 | 35.69 | 35.98 | 35.59 | 35.73 | 4,002,020 | +0.15(+0.43%) |
Mar 29, 2016 | 34.96 | 35.63 | 34.92 | 35.58 | 4,810,830 | +0.51(+1.44%) |
Mar 28, 2016 | 34.98 | 35.17 | 34.84 | 35.07 | 3,879,423 | +0.11(+0.32%) |
Mar 24, 2016 | 34.86 | 34.96 | 34.96 | 34.96 | 4,966,990 | -0.03(-0.07%) |
Mar 23, 2016 | 35.04 | 35.46 | 34.91 | 34.98 | 4,764,852 | -0.21(-0.61%) |
Mar 22, 2016 | 34.74 | 35.31 | 34.61 | 35.20 | 7,754,497 | +0.23(+0.66%) |
Mar 21, 2016 | 34.81 | 34.98 | 34.69 | 34.97 | 4,726,605 | -0.03(-0.07%) |
Mar 18, 2016 | 34.62 | 35.12 | 34.43 | 34.99 | 11,824,621 | +0.43(+1.24%) |
Mar 17, 2016 | 34.49 | 34.66 | 33.92 | 34.56 | 7,099,684 | +0.09(+0.27%) |
Mar 16, 2016 | 34.43 | 34.58 | 34.13 | 34.47 | 6,286,492 | +0.24(+0.70%) |
Mar 15, 2016 | 34.45 | 34.61 | 33.93 | 34.23 | 6,188,725 | -0.51(-1.48%) |
Mar 14, 2016 | 34.58 | 34.90 | 34.30 | 34.74 | 6,653,545 | +0.11(+0.32%) |
Mar 11, 2016 | 33.67 | 34.70 | 33.53 | 34.63 | 13,739,220 | +1.15(+3.43%) |
Mar 10, 2016 | 33.81 | 34.21 | 33.30 | 33.48 | 10,161,162 | -0.21(-0.64%) |
Mar 09, 2016 | 33.68 | 33.79 | 33.46 | 33.70 | 7,222,721 | +0.09(+0.28%) |
Mar 08, 2016 | 33.41 | 33.88 | 33.35 | 33.60 | 8,980,703 | -0.01(-0.03%) |
Mar 07, 2016 | 33.46 | 33.79 | 33.39 | 33.61 | 6,942,624 | +0.00(+0.00%) |
Mar 04, 2016 | 33.33 | 33.77 | 33.29 | 33.61 | 8,648,508 | +0.31(+0.93%) |
Mar 03, 2016 | 33.08 | 33.36 | 32.68 | 33.30 | 15,755,596 | -0.45(-1.32%) |
Mar 02, 2016 | 33.76 | 33.95 | 33.54 | 33.75 | 8,740,343 | +0.01(+0.03%) |
Mar 01, 2016 | 33.38 | 33.85 | 33.29 | 33.74 | 11,300,066 | +0.51(+1.52%) |
Feb 29, 2016 | 33.75 | 34.17 | 33.23 | 33.23 | 9,864,985 | -0.67(-1.97%) |
Feb 26, 2016 | 33.87 | 34.21 | 33.65 | 33.90 | 10,189,774 | -0.09(-0.28%) |
Feb 25, 2016 | 33.65 | 34.01 | 33.43 | 34.00 | 8,868,930 | +0.37(+1.10%) |
Feb 24, 2016 | 32.75 | 33.73 | 32.57 | 33.63 | 8,222,930 | +0.69(+2.11%) |
Feb 23, 2016 | 33.38 | 33.50 | 32.86 | 32.93 | 7,162,340 | -0.66(-1.97%) |
Feb 22, 2016 | 33.05 | 33.67 | 33.23 | 33.59 | 5,765,838 | +0.54(+1.63%) |
Feb 19, 2016 | 32.87 | 33.16 | 32.72 | 33.05 | 6,685,169 | +0.19(+0.57%) |
Feb 18, 2016 | 32.89 | 33.36 | 32.78 | 32.86 | 6,549,429 | -0.12(-0.36%) |
Feb 17, 2016 | 32.92 | 33.08 | 32.80 | 32.98 | 7,412,515 | +0.39(+1.21%) |
Feb 16, 2016 | 31.85 | 32.61 | 31.84 | 32.59 | 9,278,895 | +0.74(+2.32%) |
Feb 12, 2016 | 31.48 | 31.85 | 31.85 | 31.85 | 7,489,302 | +0.68(+2.17%) |
Feb 11, 2016 | 31.26 | 31.61 | 30.90 | 31.17 | 9,003,571 | -0.75(-2.34%) |
Feb 10, 2016 | 32.24 | 32.75 | 31.84 | 31.92 | 9,220,075 | +0.18(+0.57%) |
Feb 09, 2016 | 31.71 | 32.41 | 31.63 | 31.74 | 10,131,662 | -0.39(-1.23%) |
Feb 08, 2016 | 31.90 | 32.29 | 31.48 | 32.14 | 9,094,089 | +0.04(+0.13%) |
Feb 05, 2016 | 32.80 | 32.90 | 31.84 | 32.09 | 6,702,945 | -0.51(-1.58%) |
Feb 04, 2016 | 32.41 | 32.79 | 32.20 | 32.61 | 5,949,358 | -0.01(-0.03%) |
Feb 03, 2016 | 32.80 | 32.95 | 31.83 | 32.62 | 8,059,502 | +0.12(+0.37%) |
Feb 02, 2016 | 32.60 | 33.23 | 32.44 | 32.50 | 11,228,318 | -0.49(-1.48%) |