Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.23 | 34.23 | 33.66 | 33.81 | 6,166,846 | -0.48(-1.39%) |
Apr 28, 2016 | 34.47 | 34.70 | 34.20 | 34.29 | 3,792,651 | -0.38(-1.09%) |
Apr 27, 2016 | 34.41 | 34.80 | 34.27 | 34.67 | 4,960,619 | +0.26(+0.75%) |
Apr 26, 2016 | 34.16 | 34.42 | 33.98 | 34.41 | 4,016,432 | +0.29(+0.86%) |
Apr 25, 2016 | 34.08 | 34.25 | 33.90 | 34.11 | 4,844,787 | -0.01(-0.04%) |
Apr 22, 2016 | 34.34 | 34.42 | 34.10 | 34.13 | 5,439,025 | -0.21(-0.62%) |
Apr 21, 2016 | 34.57 | 34.78 | 34.29 | 34.34 | 4,201,820 | -0.27(-0.79%) |
Apr 20, 2016 | 34.77 | 34.96 | 34.57 | 34.61 | 5,941,054 | -0.04(-0.13%) |
Apr 19, 2016 | 34.83 | 34.87 | 34.49 | 34.66 | 3,979,596 | +0.04(+0.12%) |
Apr 18, 2016 | 34.40 | 34.72 | 34.40 | 34.62 | 5,585,577 | +0.15(+0.43%) |
Apr 15, 2016 | 34.08 | 34.51 | 34.04 | 34.47 | 5,193,553 | +0.43(+1.27%) |
Apr 14, 2016 | 34.14 | 34.18 | 33.83 | 34.04 | 6,101,007 | -0.13(-0.39%) |
Apr 13, 2016 | 34.14 | 34.23 | 33.90 | 34.17 | 5,853,537 | +0.26(+0.78%) |
Apr 12, 2016 | 33.68 | 33.96 | 33.44 | 33.91 | 5,984,036 | +0.26(+0.78%) |
Apr 11, 2016 | 33.89 | 34.13 | 33.61 | 33.65 | 6,051,427 | -0.33(-0.96%) |
Apr 08, 2016 | 34.02 | 34.17 | 33.75 | 33.97 | 6,971,417 | -0.00(-0.01%) |
Apr 07, 2016 | 34.42 | 34.46 | 33.81 | 33.98 | 7,333,142 | -0.62(-1.80%) |
Apr 06, 2016 | 34.62 | 34.66 | 34.19 | 34.60 | 7,401,243 | -0.05(-0.15%) |
Apr 05, 2016 | 34.83 | 35.00 | 34.59 | 34.65 | 5,076,031 | -0.38(-1.08%) |
Apr 04, 2016 | 35.23 | 35.32 | 34.92 | 35.03 | 4,281,676 | -0.10(-0.28%) |
Apr 01, 2016 | 34.88 | 35.22 | 34.79 | 35.13 | 10,560,200 | +0.19(+0.55%) |
Mar 31, 2016 | 35.17 | 35.32 | 34.90 | 34.94 | 8,395,903 | -0.15(-0.42%) |
Mar 30, 2016 | 35.15 | 35.23 | 34.89 | 35.09 | 5,772,794 | +0.03(+0.08%) |
Mar 29, 2016 | 34.69 | 35.08 | 34.68 | 35.06 | 4,037,897 | +0.38(+1.11%) |
Mar 28, 2016 | 34.52 | 34.88 | 34.43 | 34.68 | 3,695,734 | +0.29(+0.83%) |
Mar 24, 2016 | 34.44 | 34.39 | 34.39 | 34.39 | 6,006,623 | -0.27(-0.77%) |
Mar 23, 2016 | 34.57 | 34.79 | 34.38 | 34.66 | 6,148,677 | -0.04(-0.12%) |
Mar 22, 2016 | 34.52 | 34.84 | 34.50 | 34.70 | 6,907,585 | -0.02(-0.05%) |
Mar 21, 2016 | 34.66 | 34.99 | 34.59 | 34.72 | 6,918,715 | -0.03(-0.09%) |
Mar 18, 2016 | 34.45 | 34.75 | 34.45 | 34.75 | 11,985,126 | +0.31(+0.91%) |
Mar 17, 2016 | 33.94 | 34.55 | 33.94 | 34.43 | 6,016,185 | +0.40(+1.18%) |
Mar 16, 2016 | 33.74 | 34.11 | 33.53 | 34.03 | 6,629,471 | +0.12(+0.36%) |
Mar 15, 2016 | 33.62 | 34.16 | 33.56 | 33.91 | 6,396,714 | +0.08(+0.22%) |
Mar 14, 2016 | 33.71 | 33.95 | 33.64 | 33.84 | 5,075,768 | +0.17(+0.52%) |
Mar 11, 2016 | 33.77 | 33.94 | 33.40 | 33.66 | 6,323,172 | -0.00(-0.01%) |
Mar 10, 2016 | 33.69 | 33.78 | 33.19 | 33.67 | 5,190,913 | +0.25(+0.73%) |
Mar 09, 2016 | 33.77 | 33.78 | 33.30 | 33.42 | 4,219,376 | -0.20(-0.58%) |
Mar 08, 2016 | 33.52 | 33.91 | 33.47 | 33.62 | 5,499,645 | +0.01(+0.03%) |
Mar 07, 2016 | 33.55 | 33.98 | 33.43 | 33.61 | 8,104,743 | -0.01(-0.04%) |
Mar 04, 2016 | 33.54 | 33.76 | 33.23 | 33.62 | 7,166,349 | +0.08(+0.24%) |
Mar 03, 2016 | 33.48 | 33.55 | 33.00 | 33.54 | 6,413,284 | -0.10(-0.29%) |
Mar 02, 2016 | 33.51 | 33.78 | 33.29 | 33.64 | 5,033,593 | -0.01(-0.04%) |
Mar 01, 2016 | 33.16 | 33.67 | 33.03 | 33.65 | 6,441,832 | +0.61(+1.85%) |
Feb 29, 2016 | 33.66 | 33.77 | 33.03 | 33.04 | 10,301,594 | -0.69(-2.04%) |
Feb 26, 2016 | 33.45 | 33.81 | 33.15 | 33.73 | 13,711,421 | +0.25(+0.75%) |
Feb 25, 2016 | 32.98 | 33.51 | 32.66 | 33.48 | 11,346,656 | +0.37(+1.13%) |
Feb 24, 2016 | 32.63 | 33.29 | 31.99 | 33.11 | 20,827,550 | +0.69(+2.13%) |
Feb 23, 2016 | 32.57 | 32.81 | 32.20 | 32.41 | 10,312,748 | -0.15(-0.47%) |
Feb 22, 2016 | 32.28 | 32.70 | 32.12 | 32.57 | 8,268,022 | +0.64(+2.01%) |
Feb 19, 2016 | 31.61 | 31.97 | 31.32 | 31.92 | 6,649,900 | -0.01(-0.03%) |
Feb 18, 2016 | 31.93 | 32.11 | 31.55 | 31.93 | 6,601,332 | -0.08(-0.25%) |
Feb 17, 2016 | 31.93 | 32.27 | 31.83 | 32.01 | 7,688,110 | +0.19(+0.59%) |
Feb 16, 2016 | 31.68 | 32.03 | 31.36 | 31.83 | 8,802,353 | +0.67(+2.15%) |
Feb 12, 2016 | 30.69 | 31.16 | 31.16 | 31.16 | 7,218,712 | +0.87(+2.89%) |
Feb 11, 2016 | 30.40 | 30.95 | 30.06 | 30.28 | 8,053,120 | -0.66(-2.12%) |
Feb 10, 2016 | 31.33 | 31.65 | 30.89 | 30.94 | 6,048,965 | -0.12(-0.39%) |
Feb 09, 2016 | 30.11 | 31.31 | 30.11 | 31.06 | 10,238,816 | +0.82(+2.71%) |
Feb 08, 2016 | 29.99 | 30.36 | 29.70 | 30.24 | 9,829,740 | +0.03(+0.09%) |
Feb 05, 2016 | 31.70 | 31.80 | 30.18 | 30.21 | 10,353,540 | -1.24(-3.96%) |
Feb 04, 2016 | 31.51 | 31.79 | 30.99 | 31.46 | 7,030,598 | -0.54(-1.69%) |
Feb 03, 2016 | 32.52 | 32.56 | 31.56 | 32.00 | 7,111,732 | -0.39(-1.19%) |
Feb 02, 2016 | 32.41 | 32.62 | 32.15 | 32.39 | 8,134,505 | +0.28(+0.89%) |