Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 32.94 | 33.27 | 32.75 | 32.91 | 19,693,658 | -0.01(-0.02%) |
Feb 26, 2016 | 33.60 | 33.61 | 32.89 | 32.92 | 24,142,230 | -0.78(-2.31%) |
Feb 25, 2016 | 33.54 | 33.71 | 33.47 | 33.70 | 14,286,496 | +0.19(+0.57%) |
Feb 24, 2016 | 33.24 | 33.53 | 33.09 | 33.50 | 14,178,437 | +0.17(+0.50%) |
Feb 23, 2016 | 33.37 | 33.61 | 33.31 | 33.34 | 14,622,219 | -0.19(-0.57%) |
Feb 22, 2016 | 33.40 | 33.70 | 33.29 | 33.53 | 27,150,064 | +0.13(+0.39%) |
Feb 19, 2016 | 33.25 | 33.40 | 33.02 | 33.40 | 16,840,940 | +0.12(+0.37%) |
Feb 18, 2016 | 33.29 | 33.37 | 33.04 | 33.28 | 14,638,063 | +0.09(+0.28%) |
Feb 17, 2016 | 33.13 | 33.28 | 33.02 | 33.18 | 16,162,564 | +0.10(+0.30%) |
Feb 16, 2016 | 33.05 | 33.16 | 32.83 | 33.08 | 16,612,621 | +0.19(+0.58%) |
Feb 12, 2016 | 32.60 | 32.89 | 32.89 | 32.89 | 19,950,200 | +0.53(+1.65%) |
Feb 11, 2016 | 32.07 | 32.51 | 32.03 | 32.36 | 22,050,978 | -0.11(-0.33%) |
Feb 10, 2016 | 33.07 | 33.11 | 32.44 | 32.47 | 21,923,578 | -0.57(-1.73%) |
Feb 09, 2016 | 32.25 | 33.18 | 32.25 | 33.04 | 32,571,118 | +0.50(+1.52%) |
Feb 08, 2016 | 32.18 | 32.57 | 31.97 | 32.54 | 22,612,034 | +0.16(+0.49%) |
Feb 05, 2016 | 32.76 | 32.80 | 32.25 | 32.38 | 22,693,636 | -0.07(-0.21%) |
Feb 04, 2016 | 32.44 | 32.73 | 32.35 | 32.45 | 18,890,378 | -0.15(-0.44%) |
Feb 03, 2016 | 32.66 | 32.76 | 32.26 | 32.60 | 20,914,660 | +0.21(+0.66%) |
Feb 02, 2016 | 32.58 | 32.65 | 32.36 | 32.38 | 16,152,913 | -0.43(-1.30%) |
Feb 01, 2016 | 32.50 | 32.92 | 32.48 | 32.81 | 22,408,126 | +0.06(+0.19%) |
Jan 29, 2016 | 32.70 | 33.01 | 32.54 | 32.75 | 26,810,608 | +0.27(+0.82%) |
Jan 28, 2016 | 32.18 | 32.60 | 32.09 | 32.48 | 21,785,552 | +0.37(+1.14%) |
Jan 27, 2016 | 32.18 | 32.40 | 31.90 | 32.12 | 18,556,848 | +0.01(+0.02%) |
Jan 26, 2016 | 32.17 | 32.43 | 31.99 | 32.11 | 17,030,012 | -0.06(-0.19%) |
Jan 25, 2016 | 32.23 | 32.43 | 31.99 | 32.17 | 16,360,475 | +0.08(+0.24%) |
Jan 22, 2016 | 31.77 | 32.23 | 31.63 | 32.09 | 19,932,946 | +0.51(+1.62%) |
Jan 21, 2016 | 31.63 | 31.67 | 31.35 | 31.58 | 20,390,364 | +0.01(+0.02%) |
Jan 20, 2016 | 31.63 | 31.76 | 31.09 | 31.57 | 26,111,370 | -0.41(-1.29%) |
Jan 19, 2016 | 31.87 | 32.14 | 31.78 | 31.99 | 20,247,990 | +0.32(+1.01%) |
Jan 15, 2016 | 31.25 | 31.67 | 31.67 | 31.67 | 27,723,522 | -0.29(-0.91%) |
Jan 14, 2016 | 32.04 | 32.17 | 31.77 | 31.96 | 21,005,308 | +0.02(+0.07%) |
Jan 13, 2016 | 32.18 | 32.48 | 31.89 | 31.93 | 22,085,442 | -0.21(-0.64%) |
Jan 12, 2016 | 32.28 | 32.39 | 31.95 | 32.14 | 28,590,126 | +0.41(+1.30%) |
Jan 11, 2016 | 31.73 | 31.94 | 31.51 | 31.73 | 20,717,346 | +0.05(+0.17%) |
Jan 08, 2016 | 31.78 | 32.14 | 31.60 | 31.67 | 19,194,666 | -0.08(-0.26%) |
Jan 07, 2016 | 31.78 | 32.13 | 31.63 | 31.76 | 26,947,600 | -0.53(-1.65%) |
Jan 06, 2016 | 32.20 | 32.44 | 32.08 | 32.29 | 21,290,574 | -0.18(-0.54%) |
Jan 05, 2016 | 32.28 | 32.52 | 32.18 | 32.47 | 20,667,170 | +0.11(+0.35%) |
Jan 04, 2016 | 32.31 | 32.43 | 32.02 | 32.35 | 21,079,588 | -0.43(-1.30%) |
Dec 31, 2015 | 33.04 | 32.78 | 32.78 | 32.78 | 12,749,208 | -0.47(-1.40%) |
Dec 30, 2015 | 33.38 | 33.40 | 33.15 | 33.24 | 6,698,744 | -0.11(-0.32%) |
Dec 29, 2015 | 33.22 | 33.41 | 33.19 | 33.35 | 10,143,660 | +0.17(+0.51%) |
Dec 28, 2015 | 33.15 | 33.21 | 33.05 | 33.18 | 8,290,821 | -0.04(-0.11%) |
Dec 24, 2015 | 33.18 | 33.22 | 33.22 | 33.22 | 3,979,712 | -0.10(-0.30%) |
Dec 23, 2015 | 33.11 | 33.36 | 33.08 | 33.32 | 11,916,182 | +0.29(+0.88%) |
Dec 22, 2015 | 32.70 | 33.11 | 32.59 | 33.03 | 16,094,383 | +0.39(+1.19%) |
Dec 21, 2015 | 32.67 | 32.76 | 32.40 | 32.64 | 13,687,654 | +0.21(+0.66%) |
Dec 18, 2015 | 33.08 | 33.13 | 32.43 | 32.43 | 32,218,944 | -0.76(-2.28%) |
Dec 17, 2015 | 33.43 | 33.49 | 33.13 | 33.18 | 19,224,694 | -0.27(-0.80%) |
Dec 16, 2015 | 33.00 | 33.50 | 33.00 | 33.45 | 28,656,916 | +0.59(+1.79%) |
Dec 15, 2015 | 32.69 | 32.99 | 32.63 | 32.86 | 23,480,622 | +0.47(+1.46%) |
Dec 14, 2015 | 32.28 | 32.63 | 32.02 | 32.39 | 26,330,756 | +0.14(+0.43%) |
Dec 11, 2015 | 32.53 | 32.68 | 32.15 | 32.25 | 22,690,684 | -0.37(-1.15%) |
Dec 10, 2015 | 32.60 | 32.86 | 32.45 | 32.63 | 20,292,104 | +0.08(+0.23%) |
Dec 09, 2015 | 32.64 | 33.01 | 32.43 | 32.55 | 16,966,138 | -0.27(-0.81%) |
Dec 08, 2015 | 32.85 | 33.00 | 32.65 | 32.82 | 14,070,554 | -0.14(-0.44%) |
Dec 07, 2015 | 33.05 | 33.15 | 32.81 | 32.96 | 15,767,240 | -0.07(-0.21%) |
Dec 04, 2015 | 32.49 | 33.18 | 32.49 | 33.03 | 21,608,836 | +0.63(+1.95%) |
Dec 03, 2015 | 32.60 | 32.73 | 32.29 | 32.40 | 19,665,096 | -0.24(-0.73%) |
Dec 02, 2015 | 32.68 | 32.76 | 32.50 | 32.63 | 16,511,363 | -0.09(-0.28%) |