Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.24 | 36.70 | 35.62 | 36.10 | 1,314,924 | -0.33(-0.91%) |
Apr 28, 2016 | 37.41 | 37.98 | 36.16 | 36.43 | 1,839,439 | -1.68(-4.41%) |
Apr 27, 2016 | 33.13 | 38.48 | 33.08 | 38.11 | 6,022,128 | +4.20(+12.39%) |
Apr 26, 2016 | 34.16 | 34.92 | 33.29 | 33.91 | 2,512,673 | +0.00(+0.00%) |
Apr 25, 2016 | 34.10 | 34.71 | 33.87 | 33.91 | 1,286,220 | -0.29(-0.85%) |
Apr 22, 2016 | 33.80 | 34.38 | 33.36 | 34.20 | 1,158,146 | -0.02(-0.06%) |
Apr 21, 2016 | 35.36 | 35.60 | 33.99 | 34.22 | 1,397,316 | -1.06(-3.00%) |
Apr 20, 2016 | 35.35 | 35.75 | 34.91 | 35.28 | 764,189 | -0.10(-0.28%) |
Apr 19, 2016 | 36.07 | 36.07 | 35.06 | 35.38 | 1,040,644 | -0.67(-1.86%) |
Apr 18, 2016 | 36.09 | 36.47 | 35.61 | 36.05 | 1,021,325 | -0.40(-1.10%) |
Apr 15, 2016 | 36.46 | 37.22 | 36.09 | 36.45 | 2,041,005 | -0.16(-0.44%) |
Apr 14, 2016 | 36.53 | 36.74 | 35.68 | 36.61 | 541,016 | -0.34(-0.92%) |
Apr 13, 2016 | 35.91 | 37.00 | 35.91 | 36.95 | 711,553 | +1.31(+3.68%) |
Apr 12, 2016 | 35.54 | 35.91 | 34.75 | 35.64 | 538,873 | +0.18(+0.51%) |
Apr 11, 2016 | 35.57 | 36.04 | 35.41 | 35.46 | 404,791 | -0.03(-0.08%) |
Apr 08, 2016 | 36.41 | 36.71 | 35.22 | 35.49 | 1,055,161 | -0.61(-1.69%) |
Apr 07, 2016 | 36.44 | 36.78 | 35.84 | 36.10 | 575,100 | -0.48(-1.31%) |
Apr 06, 2016 | 36.04 | 36.71 | 35.60 | 36.58 | 590,967 | +0.40(+1.11%) |
Apr 05, 2016 | 36.55 | 36.85 | 36.04 | 36.18 | 498,826 | -0.62(-1.68%) |
Apr 04, 2016 | 37.15 | 37.42 | 36.48 | 36.80 | 570,561 | -0.36(-0.97%) |
Apr 01, 2016 | 36.12 | 37.39 | 36.12 | 37.16 | 953,176 | +0.75(+2.06%) |
Mar 31, 2016 | 36.23 | 36.68 | 36.18 | 36.41 | 947,304 | +0.08(+0.22%) |
Mar 30, 2016 | 35.90 | 36.79 | 35.90 | 36.33 | 910,106 | +0.65(+1.82%) |
Mar 29, 2016 | 34.35 | 35.76 | 34.11 | 35.68 | 681,568 | +1.10(+3.18%) |
Mar 28, 2016 | 34.71 | 34.95 | 34.32 | 34.58 | 483,141 | +0.11(+0.32%) |
Mar 24, 2016 | 34.23 | 34.47 | 34.47 | 34.47 | 552,000 | -0.11(-0.32%) |
Mar 23, 2016 | 35.09 | 35.27 | 34.52 | 34.58 | 597,542 | -0.48(-1.37%) |
Mar 22, 2016 | 35.29 | 35.58 | 34.33 | 35.06 | 1,690,483 | -0.49(-1.38%) |
Mar 21, 2016 | 35.84 | 35.95 | 35.36 | 35.55 | 534,311 | -0.35(-0.97%) |
Mar 18, 2016 | 35.53 | 36.03 | 35.20 | 35.90 | 1,048,349 | +0.55(+1.56%) |
Mar 17, 2016 | 34.98 | 35.48 | 34.46 | 35.35 | 765,453 | +0.10(+0.28%) |
Mar 16, 2016 | 34.80 | 35.38 | 34.61 | 35.25 | 730,213 | +0.27(+0.77%) |
Mar 15, 2016 | 35.67 | 35.81 | 34.88 | 34.98 | 747,747 | +0.18(+0.52%) |
Mar 14, 2016 | 35.23 | 35.28 | 34.54 | 34.80 | 932,230 | -0.13(-0.37%) |
Mar 11, 2016 | 34.13 | 34.98 | 33.84 | 34.93 | 859,845 | +1.15(+3.40%) |
Mar 10, 2016 | 34.15 | 34.45 | 33.53 | 33.78 | 858,056 | -0.21(-0.62%) |
Mar 09, 2016 | 34.45 | 35.09 | 33.92 | 33.99 | 991,380 | -0.37(-1.08%) |
Mar 08, 2016 | 35.74 | 35.89 | 34.29 | 34.36 | 1,342,325 | -1.74(-4.82%) |
Mar 07, 2016 | 36.14 | 36.42 | 35.67 | 36.10 | 766,040 | -0.25(-0.69%) |
Mar 04, 2016 | 36.32 | 36.95 | 35.58 | 36.35 | 730,459 | +0.20(+0.55%) |
Mar 03, 2016 | 36.20 | 36.78 | 35.47 | 36.15 | 770,443 | -0.07(-0.19%) |
Mar 02, 2016 | 35.85 | 36.24 | 35.69 | 36.22 | 976,917 | +0.26(+0.72%) |
Mar 01, 2016 | 35.51 | 36.26 | 35.01 | 35.96 | 1,225,787 | +0.73(+2.07%) |
Feb 29, 2016 | 35.23 | 35.83 | 35.09 | 35.23 | 1,159,065 | +0.11(+0.31%) |
Feb 26, 2016 | 35.30 | 36.36 | 34.98 | 35.12 | 1,277,703 | +0.20(+0.57%) |
Feb 25, 2016 | 34.47 | 34.95 | 34.47 | 34.92 | 794,640 | +0.43(+1.25%) |
Feb 24, 2016 | 33.52 | 34.63 | 33.15 | 34.49 | 963,285 | +0.77(+2.28%) |
Feb 23, 2016 | 34.29 | 34.54 | 33.67 | 33.72 | 1,134,636 | -0.77(-2.23%) |
Feb 22, 2016 | 33.76 | 35.00 | 33.50 | 34.49 | 1,602,029 | +1.32(+3.98%) |
Feb 19, 2016 | 32.47 | 33.28 | 32.00 | 33.17 | 1,720,297 | +0.62(+1.90%) |
Feb 18, 2016 | 32.66 | 32.93 | 32.39 | 32.55 | 933,243 | +0.04(+0.12%) |
Feb 17, 2016 | 32.59 | 33.18 | 32.18 | 32.51 | 1,915,631 | -0.03(-0.09%) |
Feb 16, 2016 | 32.65 | 33.00 | 32.32 | 32.54 | 1,400,583 | +0.49(+1.53%) |
Feb 12, 2016 | 31.72 | 32.05 | 32.05 | 32.05 | 2,251,100 | +0.17(+0.53%) |
Feb 11, 2016 | 31.53 | 32.26 | 31.41 | 31.88 | 2,047,848 | -0.27(-0.84%) |
Feb 10, 2016 | 32.58 | 33.11 | 32.11 | 32.15 | 1,169,819 | -0.08(-0.25%) |
Feb 09, 2016 | 31.62 | 33.26 | 31.31 | 32.23 | 1,434,794 | +0.36(+1.13%) |
Feb 08, 2016 | 32.12 | 32.34 | 31.01 | 31.87 | 1,960,027 | -0.70(-2.15%) |
Feb 05, 2016 | 34.02 | 34.15 | 32.21 | 32.57 | 2,016,783 | -1.47(-4.32%) |
Feb 04, 2016 | 33.48 | 34.14 | 32.92 | 34.04 | 1,156,504 | +0.40(+1.19%) |
Feb 03, 2016 | 34.58 | 34.59 | 33.10 | 33.64 | 1,604,024 | -0.39(-1.15%) |
Feb 02, 2016 | 34.32 | 34.70 | 33.58 | 34.03 | 1,575,229 | -0.84(-2.41%) |