Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.18 | 36.39 | 35.85 | 36.16 | 12,244,552 | -0.35(-0.96%) |
Apr 28, 2016 | 36.78 | 37.08 | 36.41 | 36.51 | 8,794,083 | -0.43(-1.15%) |
Apr 27, 2016 | 37.29 | 37.46 | 36.43 | 36.94 | 14,184,524 | +1.16(+3.25%) |
Apr 26, 2016 | 35.58 | 35.77 | 35.37 | 35.77 | 10,065,146 | +0.20(+0.57%) |
Apr 25, 2016 | 35.35 | 35.67 | 35.26 | 35.57 | 6,915,032 | +0.06(+0.17%) |
Apr 22, 2016 | 35.27 | 35.52 | 34.97 | 35.51 | 8,563,096 | +0.24(+0.69%) |
Apr 21, 2016 | 36.20 | 36.34 | 35.24 | 35.27 | 10,401,171 | -1.07(-2.94%) |
Apr 20, 2016 | 36.37 | 36.60 | 35.96 | 36.34 | 7,811,769 | -0.08(-0.21%) |
Apr 19, 2016 | 36.61 | 36.74 | 36.27 | 36.41 | 6,343,367 | +0.01(+0.02%) |
Apr 18, 2016 | 36.03 | 36.44 | 35.91 | 36.41 | 6,871,046 | +0.19(+0.53%) |
Apr 15, 2016 | 35.62 | 36.22 | 35.28 | 36.21 | 8,764,763 | +0.72(+2.04%) |
Apr 14, 2016 | 35.98 | 36.07 | 35.46 | 35.49 | 14,357,520 | -0.45(-1.26%) |
Apr 13, 2016 | 35.91 | 36.18 | 35.61 | 35.94 | 8,776,916 | +0.25(+0.71%) |
Apr 12, 2016 | 35.41 | 35.80 | 35.31 | 35.69 | 6,759,234 | +0.20(+0.57%) |
Apr 11, 2016 | 36.09 | 36.15 | 35.45 | 35.49 | 7,950,406 | -0.13(-0.38%) |
Apr 08, 2016 | 35.09 | 35.65 | 35.08 | 35.62 | 10,518,885 | +0.67(+1.93%) |
Apr 07, 2016 | 35.01 | 35.20 | 34.78 | 34.95 | 9,005,629 | -0.30(-0.86%) |
Apr 06, 2016 | 34.05 | 35.26 | 33.94 | 35.25 | 10,791,525 | +0.72(+2.07%) |
Apr 05, 2016 | 34.26 | 34.64 | 34.26 | 34.54 | 12,206,378 | -0.16(-0.46%) |
Apr 04, 2016 | 34.63 | 34.76 | 34.37 | 34.70 | 10,439,685 | -0.02(-0.05%) |
Apr 01, 2016 | 33.67 | 34.76 | 33.27 | 34.71 | 10,827,696 | +0.94(+2.79%) |
Mar 31, 2016 | 34.14 | 34.16 | 33.73 | 33.77 | 14,206,507 | -0.29(-0.84%) |
Mar 30, 2016 | 34.08 | 34.17 | 33.67 | 34.06 | 12,836,810 | +0.30(+0.90%) |
Mar 29, 2016 | 33.25 | 33.83 | 33.03 | 33.75 | 11,350,928 | +0.70(+2.11%) |
Mar 28, 2016 | 33.25 | 33.27 | 32.86 | 33.06 | 15,141,621 | -0.06(-0.18%) |
Mar 24, 2016 | 33.49 | 33.11 | 33.11 | 33.11 | 12,399,881 | -0.36(-1.08%) |
Mar 23, 2016 | 33.49 | 33.69 | 33.11 | 33.48 | 18,625,968 | +0.03(+0.08%) |
Mar 22, 2016 | 33.99 | 34.11 | 33.33 | 33.45 | 19,131,254 | -0.65(-1.92%) |
Mar 21, 2016 | 33.96 | 34.29 | 33.96 | 34.10 | 14,548,787 | -0.04(-0.12%) |
Mar 18, 2016 | 34.40 | 34.51 | 34.08 | 34.15 | 25,783,786 | -0.03(-0.10%) |
Mar 17, 2016 | 33.99 | 34.61 | 33.60 | 34.18 | 32,561,656 | -0.79(-2.25%) |
Mar 16, 2016 | 34.84 | 35.38 | 34.64 | 34.97 | 12,234,854 | +0.07(+0.19%) |
Mar 15, 2016 | 35.14 | 35.33 | 34.82 | 34.90 | 8,799,266 | -0.50(-1.42%) |
Mar 14, 2016 | 35.23 | 35.50 | 35.03 | 35.40 | 5,018,840 | -0.10(-0.28%) |
Mar 11, 2016 | 35.18 | 35.55 | 34.83 | 35.50 | 8,347,987 | +0.58(+1.66%) |
Mar 10, 2016 | 35.13 | 35.33 | 34.46 | 34.93 | 8,175,959 | -0.23(-0.67%) |
Mar 09, 2016 | 34.82 | 35.38 | 34.62 | 35.16 | 8,367,082 | +0.48(+1.38%) |
Mar 08, 2016 | 34.68 | 35.00 | 34.45 | 34.68 | 8,775,356 | -0.29(-0.84%) |
Mar 07, 2016 | 34.96 | 35.48 | 34.83 | 34.98 | 8,237,546 | -0.34(-0.95%) |
Mar 04, 2016 | 35.18 | 35.65 | 35.01 | 35.31 | 8,156,015 | +0.21(+0.60%) |
Mar 03, 2016 | 34.46 | 35.11 | 34.31 | 35.10 | 9,397,969 | +0.55(+1.60%) |
Mar 02, 2016 | 34.33 | 34.60 | 33.99 | 34.55 | 8,571,142 | -0.09(-0.27%) |
Mar 01, 2016 | 34.36 | 34.72 | 34.08 | 34.64 | 8,160,020 | +0.67(+1.97%) |
Feb 29, 2016 | 33.98 | 34.51 | 33.94 | 33.97 | 13,038,103 | -0.13(-0.39%) |
Feb 26, 2016 | 35.03 | 35.06 | 34.09 | 34.10 | 11,959,913 | -0.75(-2.14%) |
Feb 25, 2016 | 34.24 | 34.86 | 34.13 | 34.85 | 9,976,462 | +0.69(+2.01%) |
Feb 24, 2016 | 33.49 | 34.36 | 33.22 | 34.16 | 10,720,224 | +0.58(+1.72%) |
Feb 23, 2016 | 33.16 | 33.67 | 33.11 | 33.58 | 9,549,089 | +0.31(+0.93%) |
Feb 22, 2016 | 33.53 | 33.62 | 33.11 | 33.27 | 11,322,857 | -0.09(-0.28%) |
Feb 19, 2016 | 33.35 | 34.17 | 33.16 | 33.37 | 16,292,687 | -0.13(-0.38%) |
Feb 18, 2016 | 33.49 | 33.76 | 33.36 | 33.49 | 8,650,159 | +0.13(+0.38%) |
Feb 17, 2016 | 33.09 | 33.46 | 32.81 | 33.37 | 13,240,877 | +0.58(+1.76%) |
Feb 16, 2016 | 32.39 | 32.81 | 32.18 | 32.79 | 13,286,294 | +0.85(+2.68%) |
Feb 12, 2016 | 31.93 | 31.93 | 31.93 | 31.93 | 8,468,662 | +0.35(+1.11%) |
Feb 11, 2016 | 31.14 | 31.80 | 30.94 | 31.58 | 13,590,851 | -0.29(-0.91%) |
Feb 10, 2016 | 31.59 | 32.33 | 31.25 | 31.87 | 15,213,218 | +0.82(+2.63%) |
Feb 09, 2016 | 30.35 | 31.33 | 30.28 | 31.05 | 13,497,784 | +0.60(+1.95%) |
Feb 08, 2016 | 31.24 | 31.29 | 30.07 | 30.46 | 29,307,210 | -1.14(-3.61%) |
Feb 05, 2016 | 31.84 | 32.42 | 31.32 | 31.60 | 36,472,352 | -0.27(-0.84%) |
Feb 04, 2016 | 32.70 | 32.76 | 31.73 | 31.87 | 22,450,166 | -1.01(-3.08%) |
Feb 03, 2016 | 32.17 | 33.59 | 32.03 | 32.88 | 30,938,688 | -2.28(-6.48%) |
Feb 02, 2016 | 35.30 | 35.79 | 34.93 | 35.16 | 13,157,634 | -0.65(-1.83%) |