Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.25 | 34.45 | 33.67 | 34.18 | 1,385,330 | -0.16(-0.47%) |
Apr 28, 2016 | 34.91 | 35.51 | 34.25 | 34.34 | 1,477,166 | -0.66(-1.89%) |
Apr 27, 2016 | 35.35 | 35.40 | 34.52 | 35.00 | 1,966,063 | -0.28(-0.79%) |
Apr 26, 2016 | 36.16 | 36.35 | 35.22 | 35.28 | 1,088,344 | -0.76(-2.11%) |
Apr 25, 2016 | 36.48 | 36.69 | 35.96 | 36.04 | 676,520 | -0.52(-1.42%) |
Apr 22, 2016 | 36.33 | 36.82 | 36.25 | 36.56 | 2,569,940 | -0.04(-0.11%) |
Apr 21, 2016 | 36.87 | 36.93 | 36.29 | 36.60 | 575,833 | -0.16(-0.44%) |
Apr 20, 2016 | 37.00 | 37.26 | 36.74 | 36.76 | 856,441 | -0.28(-0.76%) |
Apr 19, 2016 | 36.80 | 37.07 | 36.32 | 37.04 | 1,080,472 | +0.28(+0.76%) |
Apr 18, 2016 | 35.71 | 36.79 | 35.71 | 36.76 | 1,236,421 | +1.00(+2.80%) |
Apr 15, 2016 | 35.43 | 35.92 | 35.40 | 35.76 | 1,521,946 | +0.22(+0.62%) |
Apr 14, 2016 | 36.12 | 36.66 | 35.51 | 35.54 | 1,039,347 | -0.53(-1.47%) |
Apr 13, 2016 | 35.45 | 36.16 | 35.45 | 36.07 | 1,012,951 | +0.59(+1.66%) |
Apr 12, 2016 | 35.72 | 35.80 | 35.31 | 35.48 | 1,070,453 | -0.19(-0.53%) |
Apr 11, 2016 | 36.51 | 36.69 | 35.67 | 35.67 | 707,280 | -0.78(-2.14%) |
Apr 08, 2016 | 36.84 | 37.00 | 36.22 | 36.45 | 692,694 | -0.14(-0.38%) |
Apr 07, 2016 | 36.94 | 37.13 | 36.44 | 36.59 | 788,577 | -0.50(-1.35%) |
Apr 06, 2016 | 37.09 | 37.41 | 36.81 | 37.09 | 733,017 | +0.16(+0.43%) |
Apr 05, 2016 | 37.43 | 37.76 | 36.81 | 36.93 | 1,131,128 | -0.73(-1.94%) |
Apr 04, 2016 | 38.05 | 38.52 | 37.51 | 37.66 | 878,625 | -0.33(-0.87%) |
Apr 01, 2016 | 37.33 | 38.07 | 37.33 | 37.99 | 1,179,459 | +0.32(+0.85%) |
Mar 31, 2016 | 37.23 | 37.95 | 37.07 | 37.67 | 1,498,092 | +0.43(+1.15%) |
Mar 30, 2016 | 37.20 | 37.64 | 37.10 | 37.24 | 1,218,508 | +0.24(+0.65%) |
Mar 29, 2016 | 35.27 | 37.04 | 35.27 | 37.00 | 1,454,832 | +1.60(+4.52%) |
Mar 28, 2016 | 35.21 | 35.52 | 35.02 | 35.40 | 729,425 | +0.21(+0.60%) |
Mar 24, 2016 | 35.10 | 35.19 | 35.19 | 35.19 | 629,300 | -0.03(-0.09%) |
Mar 23, 2016 | 35.35 | 35.62 | 35.03 | 35.22 | 713,963 | -0.22(-0.62%) |
Mar 22, 2016 | 34.66 | 35.75 | 34.63 | 35.44 | 1,158,776 | +0.60(+1.72%) |
Mar 21, 2016 | 34.77 | 34.99 | 34.60 | 34.84 | 996,269 | -0.03(-0.09%) |
Mar 18, 2016 | 35.29 | 35.29 | 34.64 | 34.87 | 1,097,580 | -0.23(-0.66%) |
Mar 17, 2016 | 35.59 | 35.68 | 34.85 | 35.10 | 651,419 | -0.50(-1.40%) |
Mar 16, 2016 | 35.09 | 35.78 | 34.98 | 35.60 | 827,564 | +0.33(+0.94%) |
Mar 15, 2016 | 35.32 | 35.57 | 35.01 | 35.27 | 1,231,975 | -0.06(-0.17%) |
Mar 14, 2016 | 35.42 | 35.80 | 35.26 | 35.33 | 1,037,001 | -0.50(-1.40%) |
Mar 11, 2016 | 35.79 | 36.19 | 35.64 | 35.83 | 761,403 | +0.31(+0.87%) |
Mar 10, 2016 | 35.06 | 35.65 | 34.80 | 35.52 | 1,647,839 | +0.67(+1.92%) |
Mar 09, 2016 | 34.74 | 35.32 | 34.62 | 34.85 | 894,257 | +0.34(+0.99%) |
Mar 08, 2016 | 34.53 | 34.90 | 34.39 | 34.51 | 1,672,467 | -0.14(-0.40%) |
Mar 07, 2016 | 35.73 | 35.73 | 34.44 | 34.65 | 1,788,253 | -1.35(-3.75%) |
Mar 04, 2016 | 36.56 | 37.00 | 35.83 | 36.00 | 1,412,211 | -0.57(-1.56%) |
Mar 03, 2016 | 37.24 | 37.30 | 36.11 | 36.57 | 1,127,951 | -0.75(-2.01%) |
Mar 02, 2016 | 37.55 | 37.55 | 36.90 | 37.32 | 1,475,948 | -0.18(-0.48%) |
Mar 01, 2016 | 36.18 | 37.71 | 36.05 | 37.50 | 2,708,670 | +1.51(+4.20%) |
Feb 29, 2016 | 35.82 | 36.69 | 35.71 | 35.99 | 1,327,106 | +0.18(+0.50%) |
Feb 26, 2016 | 35.83 | 35.98 | 35.58 | 35.81 | 728,145 | +0.11(+0.31%) |
Feb 25, 2016 | 35.49 | 35.73 | 35.25 | 35.70 | 904,044 | +0.35(+0.99%) |
Feb 24, 2016 | 34.56 | 35.58 | 34.43 | 35.35 | 1,176,227 | +0.46(+1.32%) |
Feb 23, 2016 | 35.22 | 35.45 | 34.69 | 34.89 | 1,347,210 | -0.41(-1.16%) |
Feb 22, 2016 | 34.91 | 35.67 | 34.70 | 35.30 | 1,196,402 | +0.63(+1.82%) |
Feb 19, 2016 | 33.92 | 34.72 | 33.65 | 34.67 | 1,651,283 | +0.67(+1.97%) |
Feb 18, 2016 | 34.35 | 34.68 | 33.97 | 34.00 | 1,160,652 | -0.35(-1.02%) |
Feb 17, 2016 | 34.76 | 34.97 | 33.85 | 34.35 | 2,040,694 | -0.28(-0.81%) |
Feb 16, 2016 | 34.48 | 34.68 | 33.92 | 34.63 | 1,869,322 | +0.50(+1.46%) |
Feb 12, 2016 | 35.12 | 34.13 | 34.13 | 34.13 | 1,764,200 | -0.94(-2.68%) |
Feb 11, 2016 | 33.84 | 35.37 | 33.39 | 35.07 | 1,189,519 | +0.61(+1.77%) |
Feb 10, 2016 | 34.79 | 35.36 | 34.29 | 34.46 | 1,157,489 | -0.06(-0.17%) |
Feb 09, 2016 | 33.27 | 35.18 | 33.16 | 34.52 | 3,238,881 | +0.89(+2.65%) |
Feb 08, 2016 | 32.89 | 33.73 | 31.66 | 33.63 | 3,093,351 | +0.25(+0.75%) |
Feb 05, 2016 | 35.06 | 35.08 | 32.99 | 33.38 | 3,601,828 | -1.70(-4.85%) |
Feb 04, 2016 | 36.00 | 36.28 | 33.29 | 35.08 | 6,182,550 | +2.25(+6.85%) |
Feb 03, 2016 | 33.57 | 33.59 | 31.88 | 32.83 | 2,763,102 | -0.61(-1.82%) |
Feb 02, 2016 | 34.34 | 34.48 | 33.06 | 33.44 | 1,270,280 | -1.18(-3.41%) |