Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.66 | 34.96 | 34.55 | 34.82 | 2,076,159 | -0.21(-0.60%) |
Apr 28, 2016 | 34.72 | 35.24 | 34.71 | 35.03 | 1,448,562 | -0.05(-0.13%) |
Apr 27, 2016 | 35.04 | 35.24 | 34.81 | 35.08 | 2,904,131 | -0.12(-0.34%) |
Apr 26, 2016 | 35.44 | 35.60 | 35.15 | 35.20 | 1,523,361 | -0.39(-1.08%) |
Apr 25, 2016 | 35.25 | 35.62 | 35.22 | 35.59 | 1,609,360 | +0.17(+0.48%) |
Apr 22, 2016 | 35.50 | 35.55 | 35.12 | 35.42 | 1,976,966 | -0.43(-1.20%) |
Apr 21, 2016 | 36.00 | 36.09 | 35.81 | 35.85 | 1,647,644 | -0.78(-2.12%) |
Apr 20, 2016 | 36.62 | 36.88 | 36.51 | 36.63 | 1,518,887 | -0.17(-0.46%) |
Apr 19, 2016 | 36.73 | 36.89 | 36.70 | 36.80 | 1,969,526 | +0.78(+2.16%) |
Apr 18, 2016 | 35.80 | 36.08 | 35.79 | 36.02 | 1,638,757 | +0.13(+0.36%) |
Apr 15, 2016 | 35.73 | 35.91 | 35.70 | 35.89 | 1,478,362 | +0.33(+0.93%) |
Apr 14, 2016 | 35.82 | 35.85 | 35.55 | 35.56 | 1,766,934 | -0.05(-0.15%) |
Apr 13, 2016 | 35.75 | 35.81 | 35.46 | 35.61 | 2,082,383 | +0.03(+0.09%) |
Apr 12, 2016 | 35.51 | 35.61 | 35.29 | 35.58 | 1,169,788 | +0.35(+1.01%) |
Apr 11, 2016 | 35.32 | 35.52 | 35.22 | 35.22 | 1,492,933 | +0.12(+0.33%) |
Apr 08, 2016 | 35.13 | 35.23 | 35.02 | 35.11 | 909,114 | +0.06(+0.18%) |
Apr 07, 2016 | 35.09 | 35.29 | 34.92 | 35.05 | 1,214,399 | -0.25(-0.70%) |
Apr 06, 2016 | 34.88 | 35.29 | 34.86 | 35.29 | 1,356,135 | +0.55(+1.57%) |
Apr 05, 2016 | 34.76 | 34.85 | 34.62 | 34.75 | 1,557,772 | -0.17(-0.49%) |
Apr 04, 2016 | 35.21 | 35.21 | 34.84 | 34.92 | 2,097,229 | +0.18(+0.53%) |
Apr 01, 2016 | 34.25 | 34.75 | 34.25 | 34.73 | 1,233,230 | -0.06(-0.18%) |
Mar 31, 2016 | 35.11 | 35.11 | 34.76 | 34.79 | 1,515,277 | -0.45(-1.29%) |
Mar 30, 2016 | 35.44 | 35.59 | 35.16 | 35.25 | 1,832,478 | +0.24(+0.68%) |
Mar 29, 2016 | 34.83 | 35.02 | 34.69 | 35.01 | 2,012,175 | +0.51(+1.47%) |
Mar 28, 2016 | 34.48 | 34.63 | 34.40 | 34.50 | 785,170 | +0.13(+0.38%) |
Mar 24, 2016 | 34.35 | 34.37 | 34.37 | 34.37 | 1,570,322 | +0.02(+0.07%) |
Mar 23, 2016 | 34.39 | 34.46 | 34.27 | 34.35 | 1,359,854 | +0.36(+1.06%) |
Mar 22, 2016 | 33.86 | 34.06 | 33.85 | 33.98 | 1,388,870 | -0.35(-1.01%) |
Mar 21, 2016 | 34.28 | 34.48 | 34.28 | 34.33 | 1,318,802 | -0.29(-0.85%) |
Mar 18, 2016 | 34.52 | 34.85 | 34.46 | 34.62 | 1,785,879 | -0.08(-0.22%) |
Mar 17, 2016 | 34.27 | 34.79 | 34.15 | 34.70 | 1,813,927 | +0.45(+1.30%) |
Mar 16, 2016 | 33.95 | 34.30 | 33.80 | 34.25 | 1,516,716 | -0.08(-0.22%) |
Mar 15, 2016 | 34.16 | 34.48 | 34.12 | 34.33 | 1,181,063 | +0.10(+0.29%) |
Mar 14, 2016 | 34.35 | 34.44 | 34.18 | 34.23 | 1,569,311 | -0.14(-0.40%) |
Mar 11, 2016 | 34.31 | 34.39 | 34.19 | 34.37 | 1,557,103 | +0.38(+1.11%) |
Mar 10, 2016 | 34.62 | 34.77 | 33.70 | 33.99 | 2,134,103 | -0.17(-0.50%) |
Mar 09, 2016 | 34.22 | 34.39 | 34.08 | 34.16 | 1,425,404 | +0.18(+0.52%) |
Mar 08, 2016 | 33.88 | 34.17 | 33.80 | 33.98 | 1,376,619 | +0.12(+0.34%) |
Mar 07, 2016 | 33.70 | 33.96 | 33.61 | 33.87 | 1,195,498 | -0.28(-0.81%) |
Mar 04, 2016 | 34.19 | 34.24 | 34.06 | 34.15 | 1,735,550 | +0.45(+1.35%) |
Mar 03, 2016 | 33.23 | 33.71 | 33.23 | 33.69 | 1,432,402 | +0.29(+0.88%) |
Mar 02, 2016 | 33.43 | 33.46 | 33.07 | 33.40 | 1,930,188 | -0.59(-1.74%) |
Mar 01, 2016 | 33.59 | 34.06 | 33.58 | 33.99 | 1,738,765 | +1.02(+3.08%) |
Feb 29, 2016 | 33.03 | 33.35 | 32.98 | 32.98 | 1,430,243 | -0.15(-0.46%) |
Feb 26, 2016 | 33.57 | 33.63 | 33.10 | 33.13 | 1,181,170 | -0.49(-1.44%) |
Feb 25, 2016 | 33.44 | 33.61 | 33.38 | 33.61 | 1,091,079 | +0.54(+1.63%) |
Feb 24, 2016 | 32.77 | 33.11 | 32.61 | 33.08 | 1,686,090 | -0.08(-0.23%) |
Feb 23, 2016 | 33.43 | 33.58 | 33.15 | 33.15 | 1,336,675 | -0.46(-1.37%) |
Feb 22, 2016 | 33.50 | 33.76 | 33.50 | 33.61 | 1,279,742 | +0.00(+0.00%) |
Feb 19, 2016 | 33.31 | 33.65 | 33.26 | 33.61 | 2,067,089 | +0.14(+0.41%) |
Feb 18, 2016 | 33.65 | 33.71 | 33.39 | 33.48 | 1,824,011 | -0.25(-0.75%) |
Feb 17, 2016 | 33.55 | 33.83 | 33.43 | 33.73 | 1,605,336 | +0.32(+0.97%) |
Feb 16, 2016 | 33.54 | 33.54 | 33.10 | 33.41 | 2,234,117 | +0.29(+0.88%) |
Feb 12, 2016 | 32.64 | 33.11 | 33.11 | 33.11 | 2,239,330 | +0.50(+1.53%) |
Feb 11, 2016 | 32.61 | 32.71 | 32.34 | 32.61 | 2,659,976 | -0.16(-0.49%) |
Feb 10, 2016 | 33.23 | 33.24 | 32.74 | 32.78 | 2,048,637 | -0.13(-0.40%) |
Feb 09, 2016 | 32.48 | 33.08 | 32.47 | 32.91 | 1,964,947 | -0.23(-0.70%) |
Feb 08, 2016 | 32.81 | 33.25 | 32.64 | 33.14 | 3,442,697 | -0.25(-0.74%) |
Feb 05, 2016 | 33.54 | 33.55 | 33.11 | 33.38 | 2,974,709 | -0.02(-0.05%) |
Feb 04, 2016 | 33.35 | 33.51 | 33.15 | 33.40 | 2,331,922 | -0.68(-1.99%) |
Feb 03, 2016 | 34.07 | 34.15 | 33.60 | 34.08 | 2,602,597 | +0.32(+0.93%) |
Feb 02, 2016 | 33.98 | 34.01 | 33.67 | 33.76 | 1,891,540 | -0.19(-0.56%) |