Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.18 | 33.52 | 32.99 | 33.15 | 19,549,148 | -0.01(-0.02%) |
Feb 26, 2016 | 33.85 | 33.86 | 33.13 | 33.16 | 23,965,076 | -0.78(-2.31%) |
Feb 25, 2016 | 33.79 | 33.96 | 33.72 | 33.94 | 14,181,664 | +0.19(+0.57%) |
Feb 24, 2016 | 33.49 | 33.77 | 33.34 | 33.75 | 14,074,398 | +0.17(+0.50%) |
Feb 23, 2016 | 33.62 | 33.86 | 33.56 | 33.58 | 14,514,923 | -0.19(-0.57%) |
Feb 22, 2016 | 33.64 | 33.94 | 33.54 | 33.77 | 26,950,840 | +0.13(+0.39%) |
Feb 19, 2016 | 33.50 | 33.64 | 33.27 | 33.64 | 16,717,364 | +0.12(+0.37%) |
Feb 18, 2016 | 33.54 | 33.61 | 33.28 | 33.52 | 14,530,651 | +0.09(+0.28%) |
Feb 17, 2016 | 33.38 | 33.53 | 33.27 | 33.43 | 16,043,965 | +0.10(+0.30%) |
Feb 16, 2016 | 33.30 | 33.41 | 33.07 | 33.33 | 16,490,720 | +0.19(+0.58%) |
Feb 12, 2016 | 32.84 | 33.14 | 33.14 | 33.14 | 19,803,808 | +0.54(+1.65%) |
Feb 11, 2016 | 32.31 | 32.75 | 32.27 | 32.60 | 21,889,172 | -0.11(-0.33%) |
Feb 10, 2016 | 33.31 | 33.35 | 32.68 | 32.71 | 21,762,706 | -0.58(-1.73%) |
Feb 09, 2016 | 32.48 | 33.43 | 32.48 | 33.28 | 32,332,116 | +0.50(+1.52%) |
Feb 08, 2016 | 32.41 | 32.81 | 32.21 | 32.78 | 22,446,110 | +0.16(+0.50%) |
Feb 05, 2016 | 33.00 | 33.04 | 32.49 | 32.62 | 22,527,112 | -0.07(-0.21%) |
Feb 04, 2016 | 32.68 | 32.97 | 32.59 | 32.69 | 18,751,762 | -0.15(-0.44%) |
Feb 03, 2016 | 32.90 | 33.00 | 32.50 | 32.84 | 20,761,190 | +0.22(+0.66%) |
Feb 02, 2016 | 32.82 | 32.89 | 32.59 | 32.62 | 16,034,385 | -0.43(-1.30%) |
Feb 01, 2016 | 32.74 | 33.17 | 32.72 | 33.05 | 22,243,698 | +0.06(+0.19%) |
Jan 29, 2016 | 32.94 | 33.25 | 32.78 | 32.99 | 26,613,876 | +0.27(+0.82%) |
Jan 28, 2016 | 32.42 | 32.84 | 32.33 | 32.72 | 21,625,692 | +0.37(+1.14%) |
Jan 27, 2016 | 32.42 | 32.64 | 32.14 | 32.35 | 18,420,680 | +0.01(+0.02%) |
Jan 26, 2016 | 32.41 | 32.67 | 32.23 | 32.35 | 16,905,048 | -0.06(-0.19%) |
Jan 25, 2016 | 32.47 | 32.67 | 32.23 | 32.41 | 16,240,424 | +0.08(+0.24%) |
Jan 22, 2016 | 32.01 | 32.47 | 31.86 | 32.33 | 19,786,680 | +0.51(+1.62%) |
Jan 21, 2016 | 31.86 | 31.91 | 31.58 | 31.81 | 20,240,742 | +0.01(+0.02%) |
Jan 20, 2016 | 31.86 | 31.99 | 31.32 | 31.81 | 25,919,768 | -0.41(-1.29%) |
Jan 19, 2016 | 32.11 | 32.38 | 32.01 | 32.22 | 20,099,412 | +0.32(+1.01%) |
Jan 15, 2016 | 31.48 | 31.90 | 31.90 | 31.90 | 27,520,092 | -0.29(-0.91%) |
Jan 14, 2016 | 32.28 | 32.41 | 32.01 | 32.19 | 20,851,174 | +0.02(+0.07%) |
Jan 13, 2016 | 32.41 | 32.72 | 32.12 | 32.17 | 21,923,382 | -0.21(-0.64%) |
Jan 12, 2016 | 32.51 | 32.63 | 32.18 | 32.38 | 28,380,336 | +0.42(+1.30%) |
Jan 11, 2016 | 31.96 | 32.18 | 31.74 | 31.96 | 20,565,326 | +0.05(+0.17%) |
Jan 08, 2016 | 32.01 | 32.38 | 31.83 | 31.91 | 19,053,818 | -0.08(-0.26%) |
Jan 07, 2016 | 32.01 | 32.37 | 31.86 | 31.99 | 26,749,862 | -0.54(-1.65%) |
Jan 06, 2016 | 32.44 | 32.68 | 32.31 | 32.53 | 21,134,346 | -0.18(-0.54%) |
Jan 05, 2016 | 32.52 | 32.76 | 32.41 | 32.71 | 20,515,518 | +0.12(+0.35%) |
Jan 04, 2016 | 32.55 | 32.67 | 32.26 | 32.59 | 20,924,908 | -0.43(-1.30%) |
Dec 31, 2015 | 33.28 | 33.02 | 33.02 | 33.02 | 12,655,656 | -0.47(-1.40%) |
Dec 30, 2015 | 33.63 | 33.64 | 33.40 | 33.49 | 6,649,589 | -0.11(-0.32%) |
Dec 29, 2015 | 33.47 | 33.65 | 33.44 | 33.60 | 10,069,228 | +0.17(+0.51%) |
Dec 28, 2015 | 33.39 | 33.45 | 33.29 | 33.43 | 8,229,984 | -0.04(-0.12%) |
Dec 24, 2015 | 33.43 | 33.47 | 33.47 | 33.47 | 3,950,510 | -0.10(-0.30%) |
Dec 23, 2015 | 33.35 | 33.61 | 33.32 | 33.57 | 11,828,742 | +0.29(+0.88%) |
Dec 22, 2015 | 32.94 | 33.35 | 32.83 | 33.28 | 15,976,285 | +0.39(+1.19%) |
Dec 21, 2015 | 32.91 | 33.00 | 32.64 | 32.88 | 13,587,216 | +0.22(+0.66%) |
Dec 18, 2015 | 33.33 | 33.38 | 32.67 | 32.67 | 31,982,526 | -0.76(-2.28%) |
Dec 17, 2015 | 33.67 | 33.74 | 33.38 | 33.43 | 19,083,626 | -0.27(-0.80%) |
Dec 16, 2015 | 33.24 | 33.75 | 33.24 | 33.70 | 28,446,636 | +0.59(+1.79%) |
Dec 15, 2015 | 32.93 | 33.24 | 32.87 | 33.11 | 23,308,324 | +0.48(+1.46%) |
Dec 14, 2015 | 32.52 | 32.87 | 32.26 | 32.63 | 26,137,546 | +0.14(+0.43%) |
Dec 11, 2015 | 32.77 | 32.92 | 32.39 | 32.49 | 22,524,182 | -0.38(-1.15%) |
Dec 10, 2015 | 32.84 | 33.11 | 32.69 | 32.87 | 20,143,204 | +0.08(+0.23%) |
Dec 09, 2015 | 32.88 | 33.26 | 32.67 | 32.79 | 16,841,644 | -0.27(-0.81%) |
Dec 08, 2015 | 33.09 | 33.24 | 32.89 | 33.06 | 13,967,306 | -0.15(-0.44%) |
Dec 07, 2015 | 33.29 | 33.39 | 33.05 | 33.21 | 15,651,542 | -0.07(-0.21%) |
Dec 04, 2015 | 32.73 | 33.42 | 32.73 | 33.28 | 21,450,272 | +0.64(+1.95%) |
Dec 03, 2015 | 32.84 | 32.97 | 32.53 | 32.64 | 19,520,796 | -0.24(-0.72%) |
Dec 02, 2015 | 32.92 | 33.00 | 32.74 | 32.88 | 16,390,205 | -0.09(-0.28%) |