Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 32.93 | 33.26 | 32.74 | 32.90 | 19,700,836 | -0.01(-0.02%) |
Feb 26, 2016 | 33.59 | 33.60 | 32.88 | 32.90 | 24,151,030 | -0.78(-2.31%) |
Feb 25, 2016 | 33.53 | 33.70 | 33.46 | 33.68 | 14,291,704 | +0.19(+0.57%) |
Feb 24, 2016 | 33.23 | 33.51 | 33.08 | 33.49 | 14,183,606 | +0.17(+0.50%) |
Feb 23, 2016 | 33.36 | 33.60 | 33.30 | 33.32 | 14,627,549 | -0.19(-0.57%) |
Feb 22, 2016 | 33.39 | 33.68 | 33.28 | 33.51 | 27,159,962 | +0.13(+0.39%) |
Feb 19, 2016 | 33.24 | 33.39 | 33.01 | 33.39 | 16,847,080 | +0.12(+0.37%) |
Feb 18, 2016 | 33.28 | 33.35 | 33.03 | 33.26 | 14,643,400 | +0.09(+0.28%) |
Feb 17, 2016 | 33.12 | 33.27 | 33.01 | 33.17 | 16,168,456 | +0.10(+0.30%) |
Feb 16, 2016 | 33.04 | 33.15 | 32.81 | 33.07 | 16,618,677 | +0.19(+0.58%) |
Feb 12, 2016 | 32.58 | 32.88 | 32.88 | 32.88 | 19,957,472 | +0.53(+1.65%) |
Feb 11, 2016 | 32.06 | 32.50 | 32.02 | 32.35 | 22,059,018 | -0.11(-0.33%) |
Feb 10, 2016 | 33.06 | 33.10 | 32.43 | 32.45 | 21,931,570 | -0.57(-1.73%) |
Feb 09, 2016 | 32.23 | 33.17 | 32.23 | 33.03 | 32,582,992 | +0.50(+1.52%) |
Feb 08, 2016 | 32.16 | 32.56 | 31.96 | 32.53 | 22,620,276 | +0.16(+0.49%) |
Feb 05, 2016 | 32.74 | 32.79 | 32.24 | 32.37 | 22,701,908 | -0.07(-0.21%) |
Feb 04, 2016 | 32.43 | 32.71 | 32.34 | 32.44 | 18,897,264 | -0.14(-0.44%) |
Feb 03, 2016 | 32.65 | 32.75 | 32.25 | 32.58 | 20,922,284 | +0.21(+0.66%) |
Feb 02, 2016 | 32.57 | 32.64 | 32.34 | 32.37 | 16,158,801 | -0.43(-1.30%) |
Feb 01, 2016 | 32.49 | 32.91 | 32.47 | 32.80 | 22,416,294 | +0.06(+0.19%) |
Jan 29, 2016 | 32.69 | 33.00 | 32.53 | 32.74 | 26,820,382 | +0.27(+0.82%) |
Jan 28, 2016 | 32.17 | 32.58 | 32.08 | 32.47 | 21,793,494 | +0.37(+1.14%) |
Jan 27, 2016 | 32.17 | 32.39 | 31.89 | 32.10 | 18,563,614 | +0.01(+0.02%) |
Jan 26, 2016 | 32.16 | 32.42 | 31.98 | 32.10 | 17,036,222 | -0.06(-0.19%) |
Jan 25, 2016 | 32.22 | 32.42 | 31.98 | 32.16 | 16,366,439 | +0.08(+0.24%) |
Jan 22, 2016 | 31.76 | 32.22 | 31.62 | 32.08 | 19,940,212 | +0.51(+1.62%) |
Jan 21, 2016 | 31.62 | 31.66 | 31.34 | 31.57 | 20,397,798 | +0.01(+0.02%) |
Jan 20, 2016 | 31.62 | 31.75 | 31.08 | 31.56 | 26,120,890 | -0.41(-1.29%) |
Jan 19, 2016 | 31.86 | 32.13 | 31.77 | 31.97 | 20,255,370 | +0.32(+1.01%) |
Jan 15, 2016 | 31.23 | 31.65 | 31.65 | 31.65 | 27,733,630 | -0.29(-0.91%) |
Jan 14, 2016 | 32.03 | 32.16 | 31.76 | 31.94 | 21,012,964 | +0.02(+0.07%) |
Jan 13, 2016 | 32.16 | 32.47 | 31.88 | 31.92 | 22,093,492 | -0.21(-0.64%) |
Jan 12, 2016 | 32.26 | 32.38 | 31.94 | 32.13 | 28,600,548 | +0.41(+1.30%) |
Jan 11, 2016 | 31.71 | 31.93 | 31.49 | 31.71 | 20,724,898 | +0.05(+0.17%) |
Jan 08, 2016 | 31.77 | 32.13 | 31.59 | 31.66 | 19,201,664 | -0.08(-0.26%) |
Jan 07, 2016 | 31.77 | 32.12 | 31.62 | 31.75 | 26,957,424 | -0.53(-1.65%) |
Jan 06, 2016 | 32.19 | 32.42 | 32.07 | 32.28 | 21,298,336 | -0.18(-0.54%) |
Jan 05, 2016 | 32.27 | 32.51 | 32.16 | 32.45 | 20,674,704 | +0.11(+0.35%) |
Jan 04, 2016 | 32.29 | 32.42 | 32.01 | 32.34 | 21,087,272 | -0.43(-1.30%) |
Dec 31, 2015 | 33.03 | 32.77 | 32.77 | 32.77 | 12,753,856 | -0.47(-1.40%) |
Dec 30, 2015 | 33.37 | 33.39 | 33.14 | 33.23 | 6,701,186 | -0.11(-0.32%) |
Dec 29, 2015 | 33.21 | 33.39 | 33.18 | 33.34 | 10,147,358 | +0.17(+0.51%) |
Dec 28, 2015 | 33.13 | 33.19 | 33.03 | 33.17 | 8,293,844 | -0.04(-0.12%) |
Dec 24, 2015 | 33.17 | 33.21 | 33.21 | 33.21 | 3,981,163 | -0.10(-0.30%) |
Dec 23, 2015 | 33.10 | 33.35 | 33.06 | 33.31 | 11,920,526 | +0.29(+0.88%) |
Dec 22, 2015 | 32.69 | 33.10 | 32.58 | 33.02 | 16,100,250 | +0.39(+1.19%) |
Dec 21, 2015 | 32.66 | 32.75 | 32.39 | 32.63 | 13,692,644 | +0.21(+0.66%) |
Dec 18, 2015 | 33.07 | 33.12 | 32.42 | 32.42 | 32,230,690 | -0.76(-2.28%) |
Dec 17, 2015 | 33.42 | 33.48 | 33.12 | 33.17 | 19,231,704 | -0.27(-0.80%) |
Dec 16, 2015 | 32.99 | 33.49 | 32.99 | 33.44 | 28,667,364 | +0.59(+1.79%) |
Dec 15, 2015 | 32.68 | 32.98 | 32.61 | 32.85 | 23,489,182 | +0.47(+1.46%) |
Dec 14, 2015 | 32.27 | 32.61 | 32.01 | 32.38 | 26,340,356 | +0.14(+0.43%) |
Dec 11, 2015 | 32.52 | 32.67 | 32.14 | 32.24 | 22,698,956 | -0.37(-1.15%) |
Dec 10, 2015 | 32.59 | 32.85 | 32.44 | 32.61 | 20,299,502 | +0.08(+0.23%) |
Dec 09, 2015 | 32.63 | 33.00 | 32.42 | 32.54 | 16,972,324 | -0.27(-0.81%) |
Dec 08, 2015 | 32.84 | 32.99 | 32.64 | 32.81 | 14,075,683 | -0.14(-0.44%) |
Dec 07, 2015 | 33.03 | 33.13 | 32.80 | 32.95 | 15,772,988 | -0.07(-0.21%) |
Dec 04, 2015 | 32.48 | 33.16 | 32.48 | 33.02 | 21,616,714 | +0.63(+1.95%) |
Dec 03, 2015 | 32.59 | 32.71 | 32.28 | 32.39 | 19,672,264 | -0.24(-0.72%) |
Dec 02, 2015 | 32.67 | 32.74 | 32.49 | 32.62 | 16,517,382 | -0.09(-0.28%) |