Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.18 | 30.22 | 29.44 | 29.95 | 9,754,516 | -0.45(-1.48%) |
Apr 28, 2016 | 30.57 | 31.00 | 30.29 | 30.39 | 6,987,091 | -0.33(-1.07%) |
Apr 27, 2016 | 30.87 | 31.06 | 30.61 | 30.72 | 5,760,757 | -0.08(-0.25%) |
Apr 26, 2016 | 31.09 | 31.40 | 30.71 | 30.80 | 7,383,085 | -0.31(-1.01%) |
Apr 25, 2016 | 30.00 | 31.19 | 29.95 | 31.11 | 11,345,222 | +1.01(+3.34%) |
Apr 22, 2016 | 30.77 | 30.92 | 29.73 | 30.11 | 15,329,983 | -0.75(-2.44%) |
Apr 21, 2016 | 31.27 | 31.32 | 30.74 | 30.86 | 9,122,487 | -0.41(-1.30%) |
Apr 20, 2016 | 30.77 | 31.60 | 30.69 | 31.27 | 10,483,105 | +0.61(+1.99%) |
Apr 19, 2016 | 31.12 | 31.12 | 30.55 | 30.66 | 13,370,124 | -0.38(-1.23%) |
Apr 18, 2016 | 30.98 | 31.09 | 30.67 | 31.04 | 10,496,233 | -0.19(-0.62%) |
Apr 15, 2016 | 31.45 | 31.58 | 31.06 | 31.23 | 8,876,303 | -0.14(-0.43%) |
Apr 14, 2016 | 31.72 | 31.80 | 31.32 | 31.37 | 7,084,537 | -0.67(-2.09%) |
Apr 13, 2016 | 31.64 | 32.05 | 31.56 | 32.04 | 6,484,255 | +0.59(+1.88%) |
Apr 12, 2016 | 31.48 | 31.58 | 31.22 | 31.44 | 7,091,662 | -0.01(-0.03%) |
Apr 11, 2016 | 32.15 | 32.23 | 31.41 | 31.45 | 8,333,265 | -0.69(-2.16%) |
Apr 08, 2016 | 32.32 | 32.45 | 32.09 | 32.15 | 9,257,077 | -0.15(-0.47%) |
Apr 07, 2016 | 32.88 | 33.13 | 32.18 | 32.30 | 8,203,163 | -0.77(-2.33%) |
Apr 06, 2016 | 32.34 | 33.19 | 32.34 | 33.07 | 10,805,894 | +0.73(+2.25%) |
Apr 05, 2016 | 31.90 | 32.47 | 31.81 | 32.34 | 11,629,267 | +0.16(+0.50%) |
Apr 04, 2016 | 32.42 | 32.54 | 32.08 | 32.18 | 8,559,287 | -0.25(-0.76%) |
Apr 01, 2016 | 32.10 | 32.51 | 32.08 | 32.42 | 7,826,338 | +0.06(+0.18%) |
Mar 31, 2016 | 32.22 | 32.48 | 32.13 | 32.37 | 8,140,656 | +0.14(+0.42%) |
Mar 30, 2016 | 32.20 | 32.39 | 31.99 | 32.23 | 8,242,883 | +0.05(+0.16%) |
Mar 29, 2016 | 31.99 | 32.28 | 31.93 | 32.18 | 6,831,993 | -0.03(-0.08%) |
Mar 28, 2016 | 31.85 | 32.23 | 31.76 | 32.20 | 7,988,550 | +0.35(+1.09%) |
Mar 24, 2016 | 31.48 | 31.86 | 31.86 | 31.86 | 11,258,070 | +0.05(+0.16%) |
Mar 23, 2016 | 32.09 | 32.17 | 31.61 | 31.81 | 10,866,774 | -0.30(-0.95%) |
Mar 22, 2016 | 32.31 | 32.42 | 31.89 | 32.11 | 9,519,878 | -0.15(-0.47%) |
Mar 21, 2016 | 32.48 | 32.66 | 32.23 | 32.26 | 7,067,260 | -0.36(-1.12%) |
Mar 18, 2016 | 32.27 | 32.90 | 32.15 | 32.63 | 11,839,194 | +0.40(+1.23%) |
Mar 17, 2016 | 32.53 | 32.63 | 32.14 | 32.23 | 11,456,316 | -0.44(-1.35%) |
Mar 16, 2016 | 32.04 | 32.74 | 32.00 | 32.67 | 7,358,762 | +0.40(+1.23%) |
Mar 15, 2016 | 32.16 | 32.54 | 31.93 | 32.27 | 6,613,427 | -0.21(-0.65%) |
Mar 14, 2016 | 32.52 | 32.87 | 32.14 | 32.48 | 7,463,359 | -0.21(-0.65%) |
Mar 11, 2016 | 32.07 | 32.73 | 32.05 | 32.70 | 10,455,103 | +0.77(+2.41%) |
Mar 10, 2016 | 31.99 | 32.12 | 31.52 | 31.93 | 10,805,858 | -0.07(-0.21%) |
Mar 09, 2016 | 31.39 | 32.20 | 31.38 | 31.99 | 10,950,868 | +0.67(+2.13%) |
Mar 08, 2016 | 31.25 | 31.88 | 31.18 | 31.32 | 10,592,081 | -0.03(-0.08%) |
Mar 07, 2016 | 30.96 | 31.86 | 30.92 | 31.35 | 14,693,056 | +0.18(+0.57%) |
Mar 04, 2016 | 31.83 | 31.90 | 30.85 | 31.17 | 24,869,096 | -0.81(-2.54%) |
Mar 03, 2016 | 31.99 | 32.53 | 31.21 | 31.98 | 48,053,796 | -2.41(-7.01%) |
Mar 02, 2016 | 34.42 | 34.62 | 34.23 | 34.40 | 11,336,299 | +0.03(+0.07%) |
Mar 01, 2016 | 34.15 | 34.47 | 33.77 | 34.37 | 10,639,446 | +0.60(+1.78%) |
Feb 29, 2016 | 33.59 | 34.24 | 33.51 | 33.77 | 12,766,500 | +0.39(+1.17%) |
Feb 26, 2016 | 33.47 | 33.80 | 33.17 | 33.38 | 7,531,366 | -0.01(-0.03%) |
Feb 25, 2016 | 32.90 | 33.43 | 32.79 | 33.39 | 9,022,281 | +0.64(+1.96%) |
Feb 24, 2016 | 32.53 | 32.81 | 32.24 | 32.75 | 8,184,871 | -0.07(-0.21%) |
Feb 23, 2016 | 32.26 | 32.97 | 32.09 | 32.81 | 7,115,865 | +0.43(+1.33%) |
Feb 22, 2016 | 32.24 | 32.52 | 32.03 | 32.38 | 6,558,113 | +0.38(+1.19%) |
Feb 19, 2016 | 31.98 | 32.26 | 31.66 | 32.00 | 8,199,466 | -0.20(-0.63%) |
Feb 18, 2016 | 33.00 | 33.21 | 31.90 | 32.20 | 13,626,170 | -1.15(-3.45%) |
Feb 17, 2016 | 32.58 | 33.47 | 32.49 | 33.36 | 9,156,794 | +0.79(+2.42%) |
Feb 16, 2016 | 32.70 | 33.02 | 32.26 | 32.57 | 8,044,705 | +0.14(+0.42%) |
Feb 12, 2016 | 31.43 | 32.43 | 32.43 | 32.43 | 8,895,862 | +1.61(+5.22%) |
Feb 11, 2016 | 30.82 | 31.30 | 30.28 | 30.83 | 11,333,311 | -0.36(-1.14%) |
Feb 10, 2016 | 31.09 | 31.95 | 31.02 | 31.18 | 10,767,062 | +0.19(+0.61%) |
Feb 09, 2016 | 30.59 | 31.30 | 30.59 | 30.99 | 13,689,224 | -0.08(-0.24%) |
Feb 08, 2016 | 31.29 | 31.34 | 29.89 | 31.07 | 18,616,004 | -0.68(-2.15%) |
Feb 05, 2016 | 32.91 | 33.02 | 31.61 | 31.75 | 11,584,248 | -1.12(-3.41%) |
Feb 04, 2016 | 33.51 | 33.66 | 32.78 | 32.87 | 8,655,843 | -1.03(-3.04%) |
Feb 03, 2016 | 33.99 | 34.15 | 33.38 | 33.90 | 10,096,221 | +0.03(+0.07%) |
Feb 02, 2016 | 33.54 | 33.94 | 33.34 | 33.88 | 9,614,370 | +0.03(+0.10%) |