Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.44 | 35.44 | 34.74 | 35.17 | 14,601,425 | -0.41(-1.17%) |
Apr 28, 2016 | 35.61 | 36.15 | 35.44 | 35.58 | 10,464,391 | -0.46(-1.27%) |
Apr 27, 2016 | 35.74 | 36.18 | 35.74 | 36.04 | 9,907,993 | +0.18(+0.49%) |
Apr 26, 2016 | 36.02 | 36.04 | 35.67 | 35.87 | 9,481,492 | -0.11(-0.32%) |
Apr 25, 2016 | 35.81 | 36.03 | 35.71 | 35.98 | 12,326,679 | +0.07(+0.20%) |
Apr 22, 2016 | 35.99 | 36.55 | 35.88 | 35.91 | 17,004,164 | -0.26(-0.71%) |
Apr 21, 2016 | 36.20 | 36.44 | 36.07 | 36.17 | 13,548,252 | -0.10(-0.27%) |
Apr 20, 2016 | 36.34 | 36.52 | 36.25 | 36.26 | 9,612,228 | +0.04(+0.10%) |
Apr 19, 2016 | 36.54 | 36.61 | 36.14 | 36.23 | 11,202,643 | -0.16(-0.44%) |
Apr 18, 2016 | 36.03 | 36.40 | 36.00 | 36.39 | 10,029,287 | +0.19(+0.54%) |
Apr 15, 2016 | 36.28 | 36.51 | 36.19 | 36.19 | 11,719,326 | -0.19(-0.53%) |
Apr 14, 2016 | 36.45 | 36.58 | 36.33 | 36.39 | 10,370,799 | -0.06(-0.17%) |
Apr 13, 2016 | 36.02 | 36.52 | 35.85 | 36.45 | 14,451,866 | +0.79(+2.20%) |
Apr 12, 2016 | 35.57 | 35.75 | 35.28 | 35.66 | 10,477,965 | +0.16(+0.45%) |
Apr 11, 2016 | 35.68 | 36.11 | 35.50 | 35.51 | 11,830,404 | +0.03(+0.07%) |
Apr 08, 2016 | 35.28 | 35.64 | 35.28 | 35.48 | 9,113,994 | +0.34(+0.98%) |
Apr 07, 2016 | 35.68 | 35.68 | 35.00 | 35.14 | 14,605,010 | -0.69(-1.91%) |
Apr 06, 2016 | 35.51 | 35.86 | 35.33 | 35.82 | 14,238,197 | +0.19(+0.54%) |
Apr 05, 2016 | 35.91 | 36.09 | 35.57 | 35.63 | 10,364,906 | -0.47(-1.31%) |
Apr 04, 2016 | 36.17 | 36.29 | 35.95 | 36.10 | 11,652,797 | -0.08(-0.22%) |
Apr 01, 2016 | 35.76 | 36.23 | 35.71 | 36.18 | 10,891,383 | +0.22(+0.61%) |
Mar 31, 2016 | 36.16 | 36.25 | 35.87 | 35.96 | 11,599,338 | -0.05(-0.15%) |
Mar 30, 2016 | 36.01 | 36.14 | 35.91 | 36.01 | 11,152,483 | +0.24(+0.66%) |
Mar 29, 2016 | 35.52 | 35.87 | 35.49 | 35.78 | 17,244,922 | +0.07(+0.20%) |
Mar 28, 2016 | 36.14 | 36.14 | 35.65 | 35.71 | 16,662,165 | -0.31(-0.85%) |
Mar 24, 2016 | 35.69 | 36.01 | 36.01 | 36.01 | 13,601,196 | +0.19(+0.54%) |
Mar 23, 2016 | 36.30 | 36.35 | 35.66 | 35.82 | 15,546,872 | -0.55(-1.52%) |
Mar 22, 2016 | 36.32 | 36.70 | 36.21 | 36.38 | 13,617,495 | -0.20(-0.55%) |
Mar 21, 2016 | 36.41 | 36.92 | 36.37 | 36.58 | 19,651,466 | +0.11(+0.31%) |
Mar 18, 2016 | 35.93 | 36.47 | 35.73 | 36.46 | 39,080,636 | +0.76(+2.14%) |
Mar 17, 2016 | 35.29 | 36.01 | 35.22 | 35.70 | 25,210,340 | +0.34(+0.97%) |
Mar 16, 2016 | 34.77 | 35.99 | 34.75 | 35.36 | 55,833,692 | +1.30(+3.82%) |
Mar 15, 2016 | 33.71 | 34.17 | 33.52 | 34.05 | 19,872,654 | +0.04(+0.10%) |
Mar 14, 2016 | 34.20 | 34.23 | 33.89 | 34.02 | 16,727,595 | -0.22(-0.64%) |
Mar 11, 2016 | 33.80 | 34.26 | 33.65 | 34.24 | 14,951,631 | +0.79(+2.37%) |
Mar 10, 2016 | 34.08 | 34.08 | 32.97 | 33.45 | 20,045,716 | -0.38(-1.12%) |
Mar 09, 2016 | 33.78 | 33.94 | 33.51 | 33.83 | 19,095,268 | +0.29(+0.87%) |
Mar 08, 2016 | 33.50 | 33.80 | 33.35 | 33.54 | 14,088,357 | -0.18(-0.55%) |
Mar 07, 2016 | 33.00 | 33.80 | 32.98 | 33.72 | 14,801,130 | +0.41(+1.24%) |
Mar 04, 2016 | 33.40 | 33.54 | 33.20 | 33.31 | 12,102,048 | +0.00(+0.00%) |
Mar 03, 2016 | 33.06 | 33.33 | 32.87 | 33.31 | 10,047,367 | +0.11(+0.34%) |
Mar 02, 2016 | 33.19 | 33.31 | 32.90 | 33.19 | 14,551,024 | -0.20(-0.61%) |
Mar 01, 2016 | 32.66 | 33.40 | 32.56 | 33.40 | 14,823,597 | +1.06(+3.29%) |
Feb 29, 2016 | 32.52 | 32.82 | 32.20 | 32.33 | 25,342,360 | -0.16(-0.49%) |
Feb 26, 2016 | 32.90 | 33.10 | 32.38 | 32.49 | 18,825,596 | -0.29(-0.88%) |
Feb 25, 2016 | 32.34 | 32.79 | 32.09 | 32.78 | 13,157,131 | +0.58(+1.80%) |
Feb 24, 2016 | 31.73 | 32.29 | 31.44 | 32.20 | 12,486,304 | +0.07(+0.22%) |
Feb 23, 2016 | 32.62 | 32.62 | 31.98 | 32.13 | 10,712,782 | -0.49(-1.51%) |
Feb 22, 2016 | 32.62 | 32.95 | 32.44 | 32.62 | 11,500,922 | +0.29(+0.90%) |
Feb 19, 2016 | 32.10 | 32.34 | 32.02 | 32.33 | 15,020,013 | +0.13(+0.41%) |
Feb 18, 2016 | 32.27 | 32.41 | 31.99 | 32.20 | 14,636,887 | +0.00(+0.00%) |
Feb 17, 2016 | 31.62 | 32.32 | 31.62 | 32.20 | 15,000,734 | +0.82(+2.60%) |
Feb 16, 2016 | 31.43 | 31.57 | 31.14 | 31.38 | 22,382,826 | +0.14(+0.45%) |
Feb 12, 2016 | 30.98 | 31.24 | 31.24 | 31.24 | 18,016,960 | +0.62(+2.01%) |
Feb 11, 2016 | 30.41 | 30.86 | 30.30 | 30.63 | 21,488,680 | -0.32(-1.02%) |
Feb 10, 2016 | 31.14 | 31.76 | 30.89 | 30.94 | 15,207,983 | +0.11(+0.34%) |
Feb 09, 2016 | 30.88 | 31.30 | 30.43 | 30.84 | 20,271,492 | -0.47(-1.49%) |
Feb 08, 2016 | 30.88 | 31.38 | 30.31 | 31.30 | 22,886,904 | -0.08(-0.25%) |
Feb 05, 2016 | 31.76 | 31.86 | 31.09 | 31.38 | 19,694,080 | -0.66(-2.06%) |
Feb 04, 2016 | 31.38 | 32.12 | 31.35 | 32.04 | 19,254,680 | +0.67(+2.13%) |
Feb 03, 2016 | 31.26 | 31.46 | 30.71 | 31.37 | 15,761,619 | +0.30(+0.96%) |
Feb 02, 2016 | 31.51 | 31.59 | 30.99 | 31.07 | 19,799,084 | -0.85(-2.67%) |