Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.10 | 34.10 | 33.54 | 33.68 | 6,190,284 | -0.48(-1.39%) |
Apr 28, 2016 | 34.34 | 34.57 | 34.07 | 34.16 | 3,807,066 | -0.38(-1.09%) |
Apr 27, 2016 | 34.28 | 34.67 | 34.14 | 34.53 | 4,979,473 | +0.26(+0.75%) |
Apr 26, 2016 | 34.03 | 34.29 | 33.85 | 34.28 | 4,031,697 | +0.29(+0.86%) |
Apr 25, 2016 | 33.95 | 34.12 | 33.77 | 33.98 | 4,863,201 | -0.01(-0.04%) |
Apr 22, 2016 | 34.21 | 34.29 | 33.97 | 34.00 | 5,459,697 | -0.21(-0.62%) |
Apr 21, 2016 | 34.44 | 34.65 | 34.16 | 34.21 | 4,217,790 | -0.27(-0.79%) |
Apr 20, 2016 | 34.64 | 34.83 | 34.44 | 34.48 | 5,963,634 | -0.04(-0.13%) |
Apr 19, 2016 | 34.69 | 34.74 | 34.36 | 34.53 | 3,994,721 | +0.04(+0.12%) |
Apr 18, 2016 | 34.27 | 34.59 | 34.27 | 34.49 | 5,606,806 | +0.15(+0.43%) |
Apr 15, 2016 | 33.95 | 34.38 | 33.91 | 34.34 | 5,213,292 | +0.43(+1.27%) |
Apr 14, 2016 | 34.02 | 34.06 | 33.70 | 33.91 | 6,124,195 | -0.13(-0.39%) |
Apr 13, 2016 | 34.01 | 34.10 | 33.77 | 34.04 | 5,875,785 | +0.26(+0.78%) |
Apr 12, 2016 | 33.55 | 33.83 | 33.32 | 33.78 | 6,006,780 | +0.26(+0.78%) |
Apr 11, 2016 | 33.76 | 34.00 | 33.48 | 33.52 | 6,074,427 | -0.32(-0.96%) |
Apr 08, 2016 | 33.89 | 34.04 | 33.62 | 33.84 | 6,997,913 | -0.00(-0.01%) |
Apr 07, 2016 | 34.29 | 34.33 | 33.69 | 33.85 | 7,361,013 | -0.62(-1.80%) |
Apr 06, 2016 | 34.49 | 34.53 | 34.06 | 34.47 | 7,429,373 | -0.05(-0.15%) |
Apr 05, 2016 | 34.69 | 34.87 | 34.46 | 34.52 | 5,095,323 | -0.38(-1.08%) |
Apr 04, 2016 | 35.09 | 35.18 | 34.79 | 34.90 | 4,297,950 | -0.10(-0.28%) |
Apr 01, 2016 | 34.75 | 35.09 | 34.65 | 35.00 | 10,600,337 | +0.19(+0.55%) |
Mar 31, 2016 | 35.04 | 35.18 | 34.76 | 34.81 | 8,427,814 | -0.15(-0.42%) |
Mar 30, 2016 | 35.01 | 35.10 | 34.76 | 34.95 | 5,794,735 | +0.03(+0.08%) |
Mar 29, 2016 | 34.56 | 34.95 | 34.54 | 34.93 | 4,053,244 | +0.38(+1.11%) |
Mar 28, 2016 | 34.39 | 34.75 | 34.30 | 34.54 | 3,709,780 | +0.28(+0.83%) |
Mar 24, 2016 | 34.31 | 34.26 | 34.26 | 34.26 | 6,029,453 | -0.27(-0.77%) |
Mar 23, 2016 | 34.44 | 34.66 | 34.25 | 34.53 | 6,172,046 | -0.04(-0.12%) |
Mar 22, 2016 | 34.39 | 34.71 | 34.37 | 34.57 | 6,933,839 | -0.02(-0.05%) |
Mar 21, 2016 | 34.53 | 34.85 | 34.45 | 34.58 | 6,945,011 | -0.03(-0.09%) |
Mar 18, 2016 | 34.32 | 34.62 | 34.32 | 34.61 | 12,030,678 | +0.31(+0.91%) |
Mar 17, 2016 | 33.82 | 34.42 | 33.82 | 34.30 | 6,039,051 | +0.40(+1.18%) |
Mar 16, 2016 | 33.62 | 33.98 | 33.41 | 33.90 | 6,654,668 | +0.12(+0.36%) |
Mar 15, 2016 | 33.50 | 34.03 | 33.43 | 33.78 | 6,421,026 | +0.08(+0.22%) |
Mar 14, 2016 | 33.58 | 33.82 | 33.51 | 33.71 | 5,095,060 | +0.17(+0.52%) |
Mar 11, 2016 | 33.65 | 33.82 | 33.28 | 33.54 | 6,347,205 | -0.00(-0.01%) |
Mar 10, 2016 | 33.56 | 33.66 | 33.07 | 33.54 | 5,210,643 | +0.24(+0.73%) |
Mar 09, 2016 | 33.64 | 33.66 | 33.18 | 33.30 | 4,235,413 | -0.20(-0.58%) |
Mar 08, 2016 | 33.40 | 33.78 | 33.34 | 33.49 | 5,520,548 | +0.01(+0.03%) |
Mar 07, 2016 | 33.42 | 33.85 | 33.30 | 33.48 | 8,135,547 | -0.01(-0.04%) |
Mar 04, 2016 | 33.42 | 33.63 | 33.10 | 33.50 | 7,193,586 | +0.08(+0.24%) |
Mar 03, 2016 | 33.35 | 33.42 | 32.87 | 33.42 | 6,437,659 | -0.10(-0.29%) |
Mar 02, 2016 | 33.38 | 33.65 | 33.16 | 33.51 | 5,052,724 | -0.01(-0.04%) |
Mar 01, 2016 | 33.03 | 33.54 | 32.91 | 33.53 | 6,466,315 | +0.61(+1.85%) |
Feb 29, 2016 | 33.54 | 33.65 | 32.90 | 32.92 | 10,340,747 | -0.68(-2.04%) |
Feb 26, 2016 | 33.32 | 33.69 | 33.02 | 33.60 | 13,763,534 | +0.25(+0.75%) |
Feb 25, 2016 | 32.85 | 33.38 | 32.53 | 33.35 | 11,389,782 | +0.37(+1.13%) |
Feb 24, 2016 | 32.51 | 33.16 | 31.87 | 32.98 | 20,906,710 | +0.69(+2.13%) |
Feb 23, 2016 | 32.44 | 32.68 | 32.08 | 32.29 | 10,351,944 | -0.15(-0.47%) |
Feb 22, 2016 | 32.16 | 32.58 | 31.99 | 32.44 | 8,299,447 | +0.64(+2.01%) |
Feb 19, 2016 | 31.49 | 31.85 | 31.21 | 31.80 | 6,675,175 | -0.01(-0.03%) |
Feb 18, 2016 | 31.81 | 31.98 | 31.43 | 31.81 | 6,626,422 | -0.08(-0.25%) |
Feb 17, 2016 | 31.81 | 32.15 | 31.71 | 31.89 | 7,717,331 | +0.19(+0.59%) |
Feb 16, 2016 | 31.56 | 31.91 | 31.24 | 31.71 | 8,835,808 | +0.67(+2.15%) |
Feb 12, 2016 | 30.57 | 31.04 | 31.04 | 31.04 | 7,246,149 | +0.87(+2.89%) |
Feb 11, 2016 | 30.28 | 30.83 | 29.95 | 30.17 | 8,083,728 | -0.65(-2.12%) |
Feb 10, 2016 | 31.21 | 31.53 | 30.78 | 30.82 | 6,071,955 | -0.12(-0.39%) |
Feb 09, 2016 | 30.00 | 31.19 | 29.99 | 30.94 | 10,277,731 | +0.82(+2.71%) |
Feb 08, 2016 | 29.88 | 30.25 | 29.59 | 30.12 | 9,867,100 | +0.03(+0.09%) |
Feb 05, 2016 | 31.58 | 31.68 | 30.07 | 30.10 | 10,392,891 | -1.24(-3.96%) |
Feb 04, 2016 | 31.39 | 31.67 | 30.88 | 31.34 | 7,057,319 | -0.54(-1.69%) |
Feb 03, 2016 | 32.40 | 32.44 | 31.44 | 31.88 | 7,138,762 | -0.39(-1.19%) |
Feb 02, 2016 | 32.29 | 32.50 | 32.02 | 32.26 | 8,165,422 | +0.28(+0.89%) |