Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.58 | 30.86 | 30.13 | 30.13 | 28,698,222 | -0.50(-1.65%) |
Feb 26, 2016 | 30.29 | 31.03 | 30.06 | 30.63 | 30,636,276 | +0.68(+2.28%) |
Feb 25, 2016 | 29.65 | 29.97 | 29.48 | 29.95 | 25,642,732 | +0.41(+1.39%) |
Feb 24, 2016 | 29.03 | 29.61 | 28.39 | 29.54 | 33,401,766 | -0.10(-0.34%) |
Feb 23, 2016 | 30.34 | 30.37 | 29.50 | 29.64 | 33,823,072 | -1.01(-3.29%) |
Feb 22, 2016 | 30.76 | 31.00 | 30.48 | 30.65 | 28,401,738 | +0.41(+1.36%) |
Feb 19, 2016 | 30.10 | 30.29 | 29.51 | 30.24 | 28,919,346 | +0.05(+0.18%) |
Feb 18, 2016 | 30.96 | 31.01 | 29.95 | 30.18 | 31,086,358 | -0.67(-2.16%) |
Feb 17, 2016 | 30.79 | 31.24 | 30.63 | 30.85 | 37,560,476 | +0.69(+2.29%) |
Feb 16, 2016 | 29.93 | 30.41 | 29.72 | 30.16 | 41,007,064 | +1.05(+3.60%) |
Feb 12, 2016 | 27.94 | 29.11 | 29.11 | 29.11 | 49,157,992 | +1.99(+7.32%) |
Feb 11, 2016 | 27.92 | 28.04 | 26.77 | 27.13 | 63,083,640 | -1.88(-6.50%) |
Feb 10, 2016 | 29.86 | 30.31 | 28.99 | 29.01 | 43,044,272 | -0.08(-0.27%) |
Feb 09, 2016 | 28.64 | 29.52 | 28.44 | 29.09 | 51,273,224 | -0.23(-0.79%) |
Feb 08, 2016 | 30.35 | 30.38 | 28.83 | 29.32 | 45,432,764 | -1.59(-5.14%) |
Feb 05, 2016 | 31.81 | 32.14 | 30.67 | 30.91 | 30,432,850 | -0.72(-2.28%) |
Feb 04, 2016 | 31.10 | 32.24 | 31.06 | 31.63 | 34,423,128 | +0.33(+1.07%) |
Feb 03, 2016 | 31.52 | 31.57 | 29.50 | 31.30 | 56,317,360 | -0.05(-0.15%) |
Feb 02, 2016 | 32.46 | 32.46 | 31.23 | 31.34 | 40,537,312 | -1.60(-4.85%) |
Feb 01, 2016 | 32.85 | 33.21 | 32.57 | 32.94 | 28,416,408 | -0.08(-0.24%) |
Jan 29, 2016 | 31.64 | 33.03 | 31.62 | 33.02 | 46,562,412 | +1.70(+5.42%) |
Jan 28, 2016 | 31.95 | 32.10 | 31.07 | 31.32 | 29,930,296 | -0.09(-0.30%) |
Jan 27, 2016 | 31.27 | 32.29 | 31.15 | 31.41 | 36,496,328 | +0.05(+0.15%) |
Jan 26, 2016 | 30.67 | 31.59 | 30.59 | 31.37 | 30,350,696 | +0.74(+2.40%) |
Jan 25, 2016 | 31.61 | 31.72 | 30.55 | 30.63 | 41,204,344 | -1.17(-3.68%) |
Jan 22, 2016 | 31.79 | 32.03 | 31.62 | 31.80 | 38,975,756 | +0.70(+2.27%) |
Jan 21, 2016 | 31.38 | 32.06 | 31.00 | 31.10 | 45,126,572 | -0.26(-0.84%) |
Jan 20, 2016 | 31.38 | 31.77 | 30.55 | 31.36 | 64,421,352 | -1.12(-3.46%) |
Jan 19, 2016 | 33.19 | 33.40 | 32.27 | 32.48 | 50,365,508 | -0.41(-1.25%) |
Jan 15, 2016 | 32.92 | 32.89 | 32.89 | 32.89 | 67,723,504 | -2.25(-6.41%) |
Jan 14, 2016 | 35.18 | 35.48 | 34.52 | 35.15 | 38,886,184 | +0.15(+0.42%) |
Jan 13, 2016 | 36.65 | 36.67 | 34.83 | 35.00 | 36,032,260 | -1.31(-3.61%) |
Jan 12, 2016 | 36.79 | 36.79 | 35.84 | 36.31 | 33,967,420 | +0.02(+0.06%) |
Jan 11, 2016 | 36.06 | 36.39 | 35.57 | 36.29 | 33,936,440 | +0.56(+1.56%) |
Jan 08, 2016 | 37.74 | 37.75 | 35.65 | 35.73 | 39,564,272 | -1.11(-3.01%) |
Jan 07, 2016 | 38.01 | 38.25 | 36.79 | 36.84 | 48,923,948 | -1.98(-5.11%) |
Jan 06, 2016 | 38.80 | 39.17 | 38.54 | 38.82 | 29,050,336 | -0.57(-1.45%) |
Jan 05, 2016 | 39.92 | 39.96 | 39.04 | 39.39 | 22,476,118 | -0.21(-0.53%) |
Jan 04, 2016 | 39.31 | 39.65 | 38.87 | 39.60 | 30,262,460 | -0.48(-1.20%) |
Dec 31, 2015 | 40.33 | 40.08 | 40.08 | 40.08 | 14,566,353 | -0.43(-1.05%) |
Dec 30, 2015 | 40.93 | 41.00 | 40.47 | 40.51 | 11,314,413 | -0.53(-1.28%) |
Dec 29, 2015 | 40.86 | 41.22 | 40.85 | 41.03 | 13,108,315 | +0.46(+1.15%) |
Dec 28, 2015 | 40.72 | 40.72 | 40.24 | 40.57 | 11,310,936 | -0.26(-0.63%) |
Dec 24, 2015 | 40.65 | 40.82 | 40.82 | 40.82 | 6,031,160 | +0.06(+0.15%) |
Dec 23, 2015 | 40.51 | 40.77 | 40.34 | 40.76 | 19,301,114 | +0.48(+1.19%) |
Dec 22, 2015 | 40.27 | 40.38 | 39.80 | 40.28 | 17,096,134 | +0.17(+0.42%) |
Dec 21, 2015 | 40.05 | 40.21 | 39.56 | 40.11 | 21,854,724 | +0.45(+1.13%) |
Dec 18, 2015 | 40.63 | 40.80 | 39.62 | 39.66 | 32,936,422 | -1.26(-3.08%) |
Dec 17, 2015 | 41.83 | 41.98 | 40.82 | 40.93 | 22,172,142 | -0.82(-1.97%) |
Dec 16, 2015 | 41.08 | 41.83 | 40.51 | 41.75 | 33,618,636 | +1.07(+2.63%) |
Dec 15, 2015 | 40.16 | 40.89 | 40.16 | 40.68 | 27,935,562 | +1.10(+2.78%) |
Dec 14, 2015 | 39.61 | 40.07 | 39.11 | 39.58 | 27,856,700 | -0.01(-0.02%) |
Dec 11, 2015 | 40.23 | 40.44 | 39.24 | 39.59 | 31,107,980 | -1.19(-2.92%) |
Dec 10, 2015 | 40.96 | 41.23 | 40.41 | 40.78 | 21,086,674 | -0.12(-0.30%) |
Dec 09, 2015 | 41.09 | 41.68 | 40.51 | 40.90 | 25,698,326 | -0.45(-1.09%) |
Dec 08, 2015 | 41.70 | 41.83 | 41.19 | 41.35 | 19,083,742 | -0.78(-1.86%) |
Dec 07, 2015 | 42.42 | 42.51 | 41.75 | 42.13 | 19,464,728 | -0.53(-1.25%) |
Dec 04, 2015 | 41.56 | 42.85 | 41.48 | 42.67 | 27,713,074 | +1.22(+2.95%) |
Dec 03, 2015 | 42.15 | 42.29 | 41.32 | 41.44 | 25,490,032 | -0.49(-1.16%) |
Dec 02, 2015 | 42.59 | 42.61 | 41.85 | 41.93 | 19,739,656 | -0.57(-1.35%) |