Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.64 | 36.36 | 35.04 | 35.82 | 11,981,932 | +0.23(+0.66%) |
Apr 28, 2016 | 35.66 | 36.11 | 35.04 | 35.58 | 10,712,666 | +0.00(+0.00%) |
Apr 27, 2016 | 34.88 | 36.05 | 34.88 | 35.58 | 13,639,929 | +0.71(+2.04%) |
Apr 26, 2016 | 34.86 | 34.99 | 34.25 | 34.87 | 11,281,205 | +0.16(+0.45%) |
Apr 25, 2016 | 35.16 | 35.84 | 34.10 | 34.72 | 15,482,292 | -0.69(-1.96%) |
Apr 22, 2016 | 34.80 | 35.87 | 34.66 | 35.41 | 12,941,324 | +0.44(+1.26%) |
Apr 21, 2016 | 34.92 | 36.04 | 34.87 | 34.97 | 18,876,654 | -0.01(-0.02%) |
Apr 20, 2016 | 34.33 | 35.47 | 34.27 | 34.98 | 11,190,887 | +0.26(+0.75%) |
Apr 19, 2016 | 33.89 | 34.92 | 33.68 | 34.72 | 12,936,882 | +0.91(+2.69%) |
Apr 18, 2016 | 32.30 | 34.08 | 32.30 | 33.81 | 10,063,030 | +0.62(+1.88%) |
Apr 15, 2016 | 33.06 | 33.33 | 32.62 | 33.18 | 8,355,822 | -0.10(-0.29%) |
Apr 14, 2016 | 33.29 | 33.70 | 32.97 | 33.28 | 11,337,016 | +0.06(+0.18%) |
Apr 13, 2016 | 32.83 | 33.37 | 32.61 | 33.22 | 13,119,048 | +0.56(+1.73%) |
Apr 12, 2016 | 32.36 | 32.94 | 31.85 | 32.65 | 14,294,574 | +0.38(+1.18%) |
Apr 11, 2016 | 32.51 | 33.02 | 32.25 | 32.27 | 9,569,733 | -0.10(-0.29%) |
Apr 08, 2016 | 32.27 | 33.11 | 32.18 | 32.37 | 13,707,498 | +0.94(+2.98%) |
Apr 07, 2016 | 31.19 | 31.86 | 31.15 | 31.43 | 10,706,730 | -0.16(-0.52%) |
Apr 06, 2016 | 30.10 | 31.99 | 29.87 | 31.59 | 24,925,526 | +1.77(+5.93%) |
Apr 05, 2016 | 29.18 | 30.10 | 28.85 | 29.83 | 19,997,586 | +0.35(+1.18%) |
Apr 04, 2016 | 30.22 | 30.61 | 29.33 | 29.48 | 16,262,179 | -0.94(-3.11%) |
Apr 01, 2016 | 30.41 | 30.57 | 30.07 | 30.42 | 10,612,376 | -0.55(-1.76%) |
Mar 31, 2016 | 31.07 | 31.54 | 30.81 | 30.97 | 8,564,940 | -0.26(-0.83%) |
Mar 30, 2016 | 30.82 | 31.60 | 30.78 | 31.23 | 13,068,048 | +0.87(+2.86%) |
Mar 29, 2016 | 29.90 | 30.51 | 29.44 | 30.36 | 9,403,628 | -0.06(-0.20%) |
Mar 28, 2016 | 30.62 | 30.69 | 30.09 | 30.42 | 5,781,979 | -0.11(-0.37%) |
Mar 24, 2016 | 29.75 | 30.54 | 30.54 | 30.54 | 7,301,947 | +0.16(+0.54%) |
Mar 23, 2016 | 30.68 | 31.02 | 30.19 | 30.37 | 9,157,012 | -0.82(-2.61%) |
Mar 22, 2016 | 31.22 | 31.59 | 31.05 | 31.19 | 8,102,348 | -0.36(-1.13%) |
Mar 21, 2016 | 31.19 | 31.67 | 30.97 | 31.54 | 8,082,009 | +0.07(+0.22%) |
Mar 18, 2016 | 31.80 | 31.86 | 31.05 | 31.47 | 14,094,848 | -0.07(-0.22%) |
Mar 17, 2016 | 31.02 | 31.86 | 30.81 | 31.54 | 11,771,180 | +0.79(+2.57%) |
Mar 16, 2016 | 30.68 | 30.83 | 29.90 | 30.75 | 14,999,075 | +0.42(+1.37%) |
Mar 15, 2016 | 30.37 | 30.49 | 29.90 | 30.34 | 11,112,315 | -0.44(-1.44%) |
Mar 14, 2016 | 30.81 | 31.09 | 30.57 | 30.78 | 12,175,291 | -0.54(-1.72%) |
Mar 11, 2016 | 30.44 | 31.48 | 30.33 | 31.32 | 14,610,165 | +1.40(+4.67%) |
Mar 10, 2016 | 30.00 | 30.20 | 29.42 | 29.92 | 11,387,306 | -0.16(-0.52%) |
Mar 09, 2016 | 30.41 | 30.52 | 29.63 | 30.08 | 10,397,656 | +0.18(+0.61%) |
Mar 08, 2016 | 30.62 | 30.79 | 29.77 | 29.90 | 14,183,107 | -1.18(-3.79%) |
Mar 07, 2016 | 30.08 | 31.29 | 30.03 | 31.07 | 20,084,976 | +0.83(+2.75%) |
Mar 04, 2016 | 29.85 | 30.96 | 29.50 | 30.24 | 20,445,824 | +0.62(+2.08%) |
Mar 03, 2016 | 29.05 | 29.77 | 28.93 | 29.63 | 15,515,513 | +0.44(+1.51%) |
Mar 02, 2016 | 28.42 | 29.21 | 27.95 | 29.18 | 15,657,926 | +0.55(+1.94%) |
Mar 01, 2016 | 28.24 | 28.66 | 28.05 | 28.63 | 11,091,502 | +0.64(+2.29%) |
Feb 29, 2016 | 28.08 | 28.43 | 27.80 | 27.99 | 12,793,195 | -0.30(-1.07%) |
Feb 26, 2016 | 28.58 | 28.72 | 27.97 | 28.29 | 11,176,583 | +0.27(+0.95%) |
Feb 25, 2016 | 27.96 | 28.16 | 27.22 | 28.02 | 10,783,171 | +0.03(+0.12%) |
Feb 24, 2016 | 27.03 | 28.01 | 27.03 | 27.99 | 12,491,634 | +0.32(+1.15%) |
Feb 23, 2016 | 27.97 | 28.10 | 27.61 | 27.67 | 13,817,151 | -0.68(-2.40%) |
Feb 22, 2016 | 27.05 | 28.42 | 27.61 | 28.35 | 15,330,481 | +1.30(+4.81%) |
Feb 19, 2016 | 26.97 | 27.12 | 26.59 | 27.05 | 10,627,425 | -0.08(-0.29%) |
Feb 18, 2016 | 27.37 | 27.46 | 26.68 | 27.13 | 13,223,050 | +0.05(+0.19%) |
Feb 17, 2016 | 26.08 | 27.13 | 25.93 | 27.08 | 12,431,186 | +1.26(+4.88%) |
Feb 16, 2016 | 25.57 | 25.88 | 25.23 | 25.82 | 10,554,913 | +0.72(+2.85%) |
Feb 12, 2016 | 25.17 | 25.10 | 25.10 | 25.10 | 13,907,447 | +0.27(+1.08%) |
Feb 11, 2016 | 24.75 | 25.30 | 24.11 | 24.83 | 15,138,566 | -0.68(-2.67%) |
Feb 10, 2016 | 25.42 | 26.01 | 25.22 | 25.52 | 8,857,045 | +0.00(+0.00%) |
Feb 09, 2016 | 26.17 | 26.64 | 24.94 | 25.52 | 15,322,098 | -1.07(-4.02%) |
Feb 08, 2016 | 26.51 | 26.80 | 26.10 | 26.58 | 17,051,958 | -0.45(-1.66%) |
Feb 05, 2016 | 27.58 | 27.84 | 26.68 | 27.03 | 13,218,131 | -0.93(-3.33%) |
Feb 04, 2016 | 27.93 | 28.87 | 27.75 | 27.96 | 15,918,766 | +0.41(+1.47%) |
Feb 03, 2016 | 26.52 | 27.64 | 25.69 | 27.56 | 14,704,484 | +1.24(+4.72%) |
Feb 02, 2016 | 26.50 | 26.75 | 26.16 | 26.32 | 10,397,765 | -0.95(-3.48%) |