Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.76 | 32.32 | 31.51 | 32.24 | 3,575,943 | +0.25(+0.77%) |
Apr 28, 2016 | 31.33 | 32.16 | 30.85 | 32.00 | 3,563,658 | +0.25(+0.80%) |
Apr 27, 2016 | 31.39 | 31.91 | 31.16 | 31.74 | 4,275,240 | +0.46(+1.47%) |
Apr 26, 2016 | 31.48 | 31.52 | 31.20 | 31.28 | 2,912,310 | -0.10(-0.30%) |
Apr 25, 2016 | 31.43 | 31.47 | 31.16 | 31.38 | 3,957,263 | -0.05(-0.15%) |
Apr 22, 2016 | 31.29 | 31.55 | 31.14 | 31.43 | 3,408,905 | +0.21(+0.69%) |
Apr 21, 2016 | 31.83 | 31.83 | 31.10 | 31.21 | 3,677,829 | -0.75(-2.36%) |
Apr 20, 2016 | 33.21 | 33.28 | 31.90 | 31.97 | 4,682,587 | -1.16(-3.49%) |
Apr 19, 2016 | 33.06 | 33.21 | 32.88 | 33.12 | 2,686,867 | +0.11(+0.34%) |
Apr 18, 2016 | 32.93 | 33.01 | 32.72 | 33.01 | 3,147,523 | +0.08(+0.24%) |
Apr 15, 2016 | 32.75 | 33.04 | 32.66 | 32.93 | 2,594,492 | +0.21(+0.63%) |
Apr 14, 2016 | 32.65 | 32.84 | 32.61 | 32.73 | 1,597,616 | -0.03(-0.10%) |
Apr 13, 2016 | 33.15 | 33.15 | 32.53 | 32.76 | 2,200,447 | -0.31(-0.93%) |
Apr 12, 2016 | 33.05 | 33.15 | 32.88 | 33.07 | 1,948,109 | +0.09(+0.26%) |
Apr 11, 2016 | 33.11 | 33.24 | 32.91 | 32.98 | 1,911,339 | -0.08(-0.24%) |
Apr 08, 2016 | 33.07 | 33.28 | 32.99 | 33.06 | 1,983,187 | +0.11(+0.34%) |
Apr 07, 2016 | 33.03 | 33.34 | 32.84 | 32.95 | 3,719,624 | -0.22(-0.67%) |
Apr 06, 2016 | 33.00 | 33.21 | 32.90 | 33.17 | 2,676,507 | +0.06(+0.19%) |
Apr 05, 2016 | 33.46 | 33.80 | 33.08 | 33.11 | 2,525,172 | -0.73(-2.16%) |
Apr 04, 2016 | 33.88 | 33.98 | 33.42 | 33.84 | 2,429,517 | -0.02(-0.05%) |
Apr 01, 2016 | 33.60 | 33.88 | 33.43 | 33.85 | 2,599,005 | +0.21(+0.64%) |
Mar 31, 2016 | 33.49 | 33.68 | 33.33 | 33.64 | 2,569,157 | +0.17(+0.52%) |
Mar 30, 2016 | 33.43 | 33.55 | 33.20 | 33.46 | 2,011,740 | -0.01(-0.02%) |
Mar 29, 2016 | 33.11 | 33.51 | 33.02 | 33.47 | 2,578,229 | +0.45(+1.37%) |
Mar 28, 2016 | 33.12 | 33.38 | 32.85 | 33.02 | 1,882,621 | -0.02(-0.05%) |
Mar 24, 2016 | 32.96 | 33.04 | 33.04 | 33.04 | 1,637,294 | +0.07(+0.22%) |
Mar 23, 2016 | 32.62 | 33.19 | 32.46 | 32.96 | 2,742,597 | +0.40(+1.22%) |
Mar 22, 2016 | 32.84 | 32.94 | 32.54 | 32.57 | 2,405,560 | -0.18(-0.56%) |
Mar 21, 2016 | 32.57 | 32.97 | 32.36 | 32.75 | 2,742,266 | +0.01(+0.02%) |
Mar 18, 2016 | 33.18 | 33.23 | 32.74 | 32.74 | 5,116,734 | -0.37(-1.12%) |
Mar 17, 2016 | 32.89 | 33.18 | 32.78 | 33.11 | 4,045,255 | +0.31(+0.94%) |
Mar 16, 2016 | 32.43 | 32.89 | 32.18 | 32.81 | 3,485,173 | +0.25(+0.78%) |
Mar 15, 2016 | 32.39 | 32.63 | 32.39 | 32.55 | 2,537,872 | +0.09(+0.27%) |
Mar 14, 2016 | 32.49 | 32.64 | 32.26 | 32.46 | 2,457,041 | -0.02(-0.07%) |
Mar 11, 2016 | 32.59 | 32.75 | 32.33 | 32.49 | 3,388,100 | -0.02(-0.05%) |
Mar 10, 2016 | 32.43 | 32.62 | 32.20 | 32.50 | 3,989,643 | +0.09(+0.27%) |
Mar 09, 2016 | 32.23 | 32.62 | 32.23 | 32.42 | 3,689,163 | +0.02(+0.05%) |
Mar 08, 2016 | 32.12 | 32.59 | 32.01 | 32.40 | 4,481,464 | +0.25(+0.79%) |
Mar 07, 2016 | 32.08 | 32.17 | 31.81 | 32.15 | 3,096,571 | +0.13(+0.42%) |
Mar 04, 2016 | 31.24 | 32.08 | 31.12 | 32.01 | 4,535,724 | +0.55(+1.76%) |
Mar 03, 2016 | 31.17 | 31.47 | 30.74 | 31.46 | 4,214,913 | +0.19(+0.61%) |
Mar 02, 2016 | 31.12 | 31.28 | 30.37 | 31.27 | 2,914,547 | +0.01(+0.03%) |
Mar 01, 2016 | 31.47 | 31.62 | 30.98 | 31.26 | 3,218,998 | -0.10(-0.30%) |
Feb 29, 2016 | 31.24 | 31.62 | 31.17 | 31.35 | 3,568,465 | +0.05(+0.15%) |
Feb 26, 2016 | 31.95 | 32.07 | 31.23 | 31.31 | 3,396,263 | -0.86(-2.69%) |
Feb 25, 2016 | 32.01 | 32.33 | 31.80 | 32.17 | 2,687,297 | +0.31(+0.97%) |
Feb 24, 2016 | 31.66 | 31.93 | 31.66 | 31.86 | 3,690,869 | +0.21(+0.68%) |
Feb 23, 2016 | 31.37 | 31.70 | 31.07 | 31.65 | 3,043,728 | +0.20(+0.63%) |
Feb 22, 2016 | 31.28 | 31.58 | 31.20 | 31.45 | 2,429,105 | +0.22(+0.71%) |
Feb 19, 2016 | 31.43 | 31.54 | 31.12 | 31.23 | 4,492,363 | -0.22(-0.71%) |
Feb 18, 2016 | 30.90 | 31.58 | 30.78 | 31.45 | 2,886,307 | +0.54(+1.74%) |
Feb 17, 2016 | 31.06 | 31.13 | 30.75 | 30.91 | 3,271,926 | -0.14(-0.46%) |
Feb 16, 2016 | 31.18 | 31.18 | 30.62 | 31.05 | 3,593,813 | -0.01(-0.03%) |
Feb 12, 2016 | 31.17 | 31.06 | 31.06 | 31.06 | 4,358,381 | -0.06(-0.20%) |
Feb 11, 2016 | 31.27 | 31.39 | 30.97 | 31.12 | 3,235,461 | -0.17(-0.53%) |
Feb 10, 2016 | 31.51 | 31.81 | 30.88 | 31.29 | 4,325,953 | -0.31(-0.98%) |
Feb 09, 2016 | 31.57 | 31.87 | 31.33 | 31.60 | 4,051,079 | +0.02(+0.08%) |
Feb 08, 2016 | 31.68 | 32.16 | 31.22 | 31.58 | 4,814,861 | -0.03(-0.10%) |
Feb 05, 2016 | 30.96 | 31.70 | 30.62 | 31.61 | 3,263,936 | +0.49(+1.58%) |
Feb 04, 2016 | 29.78 | 31.51 | 29.78 | 31.12 | 5,054,146 | -0.14(-0.46%) |
Feb 03, 2016 | 31.53 | 31.53 | 31.07 | 31.26 | 6,011,021 | +0.23(+0.74%) |
Feb 02, 2016 | 30.89 | 31.15 | 30.64 | 31.03 | 4,252,672 | +0.21(+0.69%) |