Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.77 | 37.38 | 36.70 | 36.83 | 4,131,030 | -0.02(-0.05%) |
Apr 28, 2016 | 36.24 | 37.47 | 35.94 | 36.85 | 4,401,116 | +0.60(+1.66%) |
Apr 27, 2016 | 36.61 | 36.96 | 35.82 | 36.25 | 2,909,375 | -0.10(-0.28%) |
Apr 26, 2016 | 36.31 | 36.61 | 36.20 | 36.35 | 2,048,887 | +0.18(+0.50%) |
Apr 25, 2016 | 36.00 | 36.21 | 35.61 | 36.17 | 2,164,587 | -0.13(-0.36%) |
Apr 22, 2016 | 36.04 | 36.58 | 36.02 | 36.30 | 2,803,309 | +0.24(+0.67%) |
Apr 21, 2016 | 36.64 | 36.75 | 35.93 | 36.06 | 3,419,591 | -0.47(-1.29%) |
Apr 20, 2016 | 36.75 | 37.07 | 36.29 | 36.53 | 4,619,125 | -0.61(-1.64%) |
Apr 19, 2016 | 36.25 | 37.20 | 35.76 | 37.14 | 3,089,417 | +0.92(+2.54%) |
Apr 18, 2016 | 34.96 | 36.36 | 34.96 | 36.22 | 2,672,865 | +0.30(+0.84%) |
Apr 15, 2016 | 36.22 | 36.46 | 35.81 | 35.92 | 2,482,287 | -0.99(-2.68%) |
Apr 14, 2016 | 37.02 | 37.12 | 36.62 | 36.91 | 4,242,328 | -0.14(-0.38%) |
Apr 13, 2016 | 37.05 | 37.29 | 36.70 | 37.05 | 2,212,316 | +0.16(+0.43%) |
Apr 12, 2016 | 35.82 | 37.19 | 35.60 | 36.89 | 3,443,699 | +1.32(+3.71%) |
Apr 11, 2016 | 35.90 | 36.32 | 35.57 | 35.57 | 1,766,765 | -0.25(-0.70%) |
Apr 08, 2016 | 36.00 | 36.01 | 35.64 | 35.82 | 2,462,414 | +0.43(+1.22%) |
Apr 07, 2016 | 35.55 | 35.80 | 35.16 | 35.39 | 1,996,634 | -0.34(-0.95%) |
Apr 06, 2016 | 35.30 | 35.73 | 34.97 | 35.73 | 2,347,034 | +0.66(+1.88%) |
Apr 05, 2016 | 35.11 | 35.41 | 34.98 | 35.07 | 2,367,274 | -0.26(-0.74%) |
Apr 04, 2016 | 36.11 | 36.13 | 35.19 | 35.33 | 2,344,527 | -0.70(-1.94%) |
Apr 01, 2016 | 35.50 | 36.12 | 35.42 | 36.03 | 2,583,435 | -0.14(-0.39%) |
Mar 31, 2016 | 35.30 | 36.23 | 35.30 | 36.17 | 2,964,342 | +0.52(+1.46%) |
Mar 30, 2016 | 35.80 | 36.08 | 35.58 | 35.65 | 2,217,151 | +0.14(+0.39%) |
Mar 29, 2016 | 35.30 | 35.65 | 34.99 | 35.51 | 3,103,327 | -0.29(-0.81%) |
Mar 28, 2016 | 35.88 | 35.89 | 35.20 | 35.80 | 1,689,147 | -0.06(-0.17%) |
Mar 24, 2016 | 35.86 | 35.86 | 35.86 | 0 | +0.29(+0.82%) | |
Mar 23, 2016 | 36.21 | 36.44 | 35.52 | 35.57 | 2,365,644 | -0.71(-1.96%) |
Mar 22, 2016 | 36.00 | 36.84 | 35.85 | 36.28 | 3,669,257 | -0.03(-0.08%) |
Mar 21, 2016 | 35.86 | 36.34 | 35.81 | 36.31 | 2,225,872 | +0.31(+0.86%) |
Mar 18, 2016 | 36.49 | 36.72 | 35.86 | 36.00 | 7,601,434 | -0.56(-1.53%) |
Mar 17, 2016 | 36.44 | 36.70 | 36.02 | 36.56 | 3,057,784 | +0.44(+1.22%) |
Mar 16, 2016 | 36.00 | 36.44 | 35.65 | 36.12 | 4,681,176 | +0.36(+1.01%) |
Mar 15, 2016 | 34.45 | 35.76 | 34.42 | 35.76 | 3,827,419 | +0.98(+2.82%) |
Mar 14, 2016 | 34.18 | 34.90 | 33.96 | 34.78 | 3,179,789 | +0.16(+0.46%) |
Mar 11, 2016 | 34.51 | 34.85 | 34.30 | 34.62 | 4,007,586 | +0.34(+0.99%) |
Mar 10, 2016 | 34.36 | 34.60 | 33.74 | 34.28 | 3,503,738 | -0.23(-0.67%) |
Mar 09, 2016 | 34.95 | 35.23 | 34.31 | 34.51 | 5,349,088 | +0.19(+0.55%) |
Mar 08, 2016 | 34.45 | 34.51 | 33.89 | 34.32 | 3,495,702 | -0.26(-0.75%) |
Mar 07, 2016 | 33.69 | 34.97 | 33.65 | 34.58 | 4,058,870 | +0.83(+2.46%) |
Mar 04, 2016 | 33.78 | 34.00 | 33.39 | 33.75 | 3,294,338 | +0.34(+1.02%) |
Mar 03, 2016 | 33.41 | 33.79 | 33.15 | 33.41 | 4,710,251 | +0.02(+0.06%) |
Mar 02, 2016 | 33.36 | 33.44 | 32.49 | 33.39 | 3,698,676 | -0.23(-0.68%) |
Mar 01, 2016 | 33.36 | 33.77 | 33.27 | 33.62 | 3,348,524 | +0.54(+1.63%) |
Feb 29, 2016 | 33.22 | 33.82 | 32.93 | 33.08 | 7,506,390 | +0.19(+0.58%) |
Feb 26, 2016 | 33.94 | 34.13 | 32.72 | 32.89 | 4,729,902 | -0.48(-1.44%) |
Feb 25, 2016 | 32.89 | 33.57 | 32.70 | 33.37 | 3,520,722 | +0.35(+1.06%) |
Feb 24, 2016 | 32.00 | 33.24 | 31.95 | 33.02 | 4,242,635 | +0.29(+0.89%) |
Feb 23, 2016 | 33.32 | 33.54 | 32.52 | 32.73 | 4,183,992 | -1.16(-3.42%) |
Feb 22, 2016 | 33.47 | 33.89 | 33.39 | 33.89 | 7,429,117 | +1.03(+3.13%) |
Feb 19, 2016 | 32.25 | 33.04 | 32.16 | 32.86 | 3,062,546 | -0.14(-0.42%) |
Feb 18, 2016 | 33.37 | 33.45 | 32.56 | 33.00 | 4,565,427 | +0.11(+0.33%) |
Feb 17, 2016 | 31.35 | 33.06 | 31.02 | 32.89 | 5,281,800 | +1.88(+6.06%) |
Feb 16, 2016 | 31.29 | 31.35 | 30.22 | 31.01 | 4,171,468 | +0.44(+1.44%) |
Feb 12, 2016 | 30.57 | 30.57 | 30.57 | 0 | +1.14(+3.87%) | |
Feb 11, 2016 | 28.88 | 29.58 | 28.40 | 29.43 | 5,584,200 | -0.11(-0.37%) |
Feb 10, 2016 | 29.95 | 30.34 | 29.43 | 29.54 | 4,120,139 | -0.41(-1.37%) |
Feb 09, 2016 | 30.87 | 30.87 | 29.63 | 29.95 | 4,993,754 | -1.42(-4.53%) |
Feb 08, 2016 | 31.50 | 31.95 | 30.86 | 31.37 | 3,187,191 | -0.51(-1.60%) |
Feb 05, 2016 | 31.91 | 32.06 | 31.28 | 31.88 | 2,886,726 | +0.06(+0.19%) |
Feb 04, 2016 | 31.01 | 32.77 | 31.00 | 31.82 | 4,811,600 | +0.27(+0.86%) |
Feb 03, 2016 | 31.75 | 31.78 | 30.60 | 31.55 | 3,554,940 | +0.37(+1.19%) |
Feb 02, 2016 | 31.21 | 31.24 | 30.34 | 31.18 | 3,606,414 | -0.65(-2.04%) |