Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.59 | 35.35 | 33.97 | 35.22 | 3,630,158 | +1.14(+3.35%) |
Apr 28, 2016 | 34.45 | 34.62 | 33.98 | 34.08 | 1,301,628 | -0.64(-1.85%) |
Apr 27, 2016 | 34.89 | 34.92 | 34.18 | 34.72 | 1,004,157 | +0.05(+0.14%) |
Apr 26, 2016 | 34.36 | 34.72 | 34.15 | 34.67 | 1,007,073 | +0.43(+1.25%) |
Apr 25, 2016 | 34.08 | 34.37 | 33.97 | 34.24 | 1,026,178 | +0.19(+0.55%) |
Apr 22, 2016 | 33.79 | 34.17 | 33.67 | 34.06 | 1,489,025 | +0.30(+0.89%) |
Apr 21, 2016 | 34.02 | 34.21 | 33.76 | 33.76 | 1,355,157 | -0.31(-0.90%) |
Apr 20, 2016 | 34.02 | 34.30 | 33.81 | 34.07 | 1,221,480 | +0.12(+0.36%) |
Apr 19, 2016 | 34.57 | 34.67 | 33.83 | 33.94 | 1,799,549 | -0.59(-1.72%) |
Apr 18, 2016 | 34.40 | 34.70 | 34.12 | 34.54 | 1,040,006 | +0.07(+0.21%) |
Apr 15, 2016 | 34.82 | 34.92 | 34.28 | 34.47 | 1,256,600 | -0.37(-1.07%) |
Apr 14, 2016 | 34.87 | 35.00 | 34.63 | 34.84 | 745,934 | -0.02(-0.06%) |
Apr 13, 2016 | 34.92 | 35.00 | 34.71 | 34.86 | 1,162,886 | +0.06(+0.18%) |
Apr 12, 2016 | 34.83 | 35.10 | 34.64 | 34.80 | 1,077,434 | +0.09(+0.25%) |
Apr 11, 2016 | 35.02 | 35.03 | 34.70 | 34.71 | 833,641 | -0.07(-0.21%) |
Apr 08, 2016 | 34.90 | 34.91 | 34.52 | 34.78 | 770,119 | +0.25(+0.72%) |
Apr 07, 2016 | 34.70 | 35.02 | 34.44 | 34.53 | 1,378,544 | -0.26(-0.74%) |
Apr 06, 2016 | 34.19 | 34.82 | 34.05 | 34.79 | 1,138,284 | +0.64(+1.88%) |
Apr 05, 2016 | 34.26 | 34.38 | 34.07 | 34.14 | 1,541,906 | -0.18(-0.52%) |
Apr 04, 2016 | 34.60 | 34.97 | 34.23 | 34.32 | 1,407,111 | -0.35(-1.01%) |
Apr 01, 2016 | 34.32 | 34.70 | 34.32 | 34.67 | 1,298,903 | +0.09(+0.25%) |
Mar 31, 2016 | 34.32 | 34.66 | 34.14 | 34.59 | 1,181,158 | +0.32(+0.94%) |
Mar 30, 2016 | 34.55 | 34.55 | 34.12 | 34.27 | 622,307 | -0.17(-0.50%) |
Mar 29, 2016 | 33.89 | 34.46 | 33.69 | 34.44 | 790,167 | +0.45(+1.32%) |
Mar 28, 2016 | 33.82 | 34.12 | 33.74 | 33.99 | 584,164 | +0.26(+0.78%) |
Mar 24, 2016 | 33.41 | 33.72 | 33.72 | 33.72 | 890,254 | +0.10(+0.30%) |
Mar 23, 2016 | 33.96 | 34.11 | 33.60 | 33.62 | 1,369,579 | -0.29(-0.84%) |
Mar 22, 2016 | 33.88 | 34.14 | 33.68 | 33.91 | 916,679 | -0.16(-0.46%) |
Mar 21, 2016 | 34.44 | 34.44 | 33.95 | 34.07 | 884,762 | -0.33(-0.96%) |
Mar 18, 2016 | 34.40 | 34.62 | 34.20 | 34.40 | 2,489,305 | +0.00(+0.00%) |
Mar 17, 2016 | 33.67 | 34.47 | 33.57 | 34.40 | 1,121,493 | +0.73(+2.17%) |
Mar 16, 2016 | 33.19 | 33.82 | 33.02 | 33.67 | 1,012,291 | +0.44(+1.33%) |
Mar 15, 2016 | 33.27 | 33.45 | 33.06 | 33.22 | 791,057 | -0.19(-0.56%) |
Mar 14, 2016 | 33.09 | 33.55 | 33.03 | 33.41 | 777,286 | +0.23(+0.69%) |
Mar 11, 2016 | 33.02 | 33.22 | 32.78 | 33.18 | 1,055,395 | +0.44(+1.35%) |
Mar 10, 2016 | 32.98 | 33.05 | 32.14 | 32.74 | 1,114,266 | -0.09(-0.26%) |
Mar 09, 2016 | 33.12 | 33.16 | 32.67 | 32.82 | 912,088 | +0.04(+0.11%) |
Mar 08, 2016 | 32.92 | 33.11 | 32.47 | 32.79 | 1,166,254 | -0.48(-1.45%) |
Mar 07, 2016 | 33.30 | 33.40 | 33.06 | 33.27 | 838,661 | -0.15(-0.45%) |
Mar 04, 2016 | 33.45 | 33.49 | 33.04 | 33.42 | 868,857 | -0.04(-0.13%) |
Mar 03, 2016 | 33.08 | 33.49 | 32.98 | 33.46 | 645,832 | +0.30(+0.90%) |
Mar 02, 2016 | 32.73 | 33.17 | 32.59 | 33.16 | 1,454,621 | +0.45(+1.39%) |
Mar 01, 2016 | 32.05 | 32.87 | 31.85 | 32.71 | 1,143,152 | +1.01(+3.20%) |
Feb 29, 2016 | 32.14 | 32.51 | 31.69 | 31.69 | 1,531,190 | -0.48(-1.48%) |
Feb 26, 2016 | 31.94 | 32.28 | 31.71 | 32.17 | 1,392,296 | +0.44(+1.39%) |
Feb 25, 2016 | 31.87 | 31.94 | 31.37 | 31.73 | 1,424,077 | -0.03(-0.09%) |
Feb 24, 2016 | 31.10 | 31.85 | 31.03 | 31.76 | 1,078,642 | +0.37(+1.18%) |
Feb 23, 2016 | 31.63 | 31.81 | 31.37 | 31.39 | 991,794 | -0.23(-0.74%) |
Feb 22, 2016 | 31.21 | 31.69 | 31.15 | 31.62 | 952,394 | +0.61(+1.97%) |
Feb 19, 2016 | 30.90 | 31.10 | 30.62 | 31.01 | 1,367,921 | +0.01(+0.05%) |
Feb 18, 2016 | 30.91 | 31.23 | 30.70 | 31.00 | 1,224,865 | +0.15(+0.48%) |
Feb 17, 2016 | 30.73 | 30.90 | 30.51 | 30.85 | 1,273,492 | +0.35(+1.14%) |
Feb 16, 2016 | 30.40 | 30.54 | 30.00 | 30.50 | 1,335,356 | +0.46(+1.54%) |
Feb 12, 2016 | 29.61 | 30.04 | 30.04 | 30.04 | 1,389,660 | +0.82(+2.79%) |
Feb 11, 2016 | 29.10 | 29.38 | 28.92 | 29.22 | 1,456,799 | -0.32(-1.08%) |
Feb 10, 2016 | 29.39 | 29.91 | 29.22 | 29.54 | 1,125,155 | +0.48(+1.64%) |
Feb 09, 2016 | 28.36 | 29.27 | 28.35 | 29.07 | 1,497,258 | +0.34(+1.19%) |
Feb 08, 2016 | 28.63 | 28.82 | 28.07 | 28.73 | 1,532,953 | -0.21(-0.71%) |
Feb 05, 2016 | 29.24 | 29.30 | 28.64 | 28.93 | 1,323,075 | -0.31(-1.04%) |
Feb 04, 2016 | 28.90 | 29.42 | 28.72 | 29.24 | 1,388,748 | +0.26(+0.91%) |
Feb 03, 2016 | 29.50 | 29.54 | 28.41 | 28.98 | 2,033,804 | +0.03(+0.10%) |
Feb 02, 2016 | 30.52 | 30.52 | 28.22 | 28.95 | 2,674,688 | -0.56(-1.90%) |