Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.00 | 35.48 | 34.97 | 35.15 | 26,526,594 | +0.10(+0.28%) |
Feb 26, 2016 | 35.84 | 35.92 | 35.04 | 35.05 | 43,408,748 | -0.99(-2.76%) |
Feb 25, 2016 | 35.79 | 36.04 | 35.69 | 36.04 | 16,019,847 | +0.36(+1.02%) |
Feb 24, 2016 | 35.51 | 35.75 | 35.36 | 35.68 | 22,065,366 | +0.17(+0.47%) |
Feb 23, 2016 | 35.37 | 35.59 | 35.21 | 35.51 | 15,529,047 | +0.03(+0.09%) |
Feb 22, 2016 | 35.26 | 35.48 | 35.06 | 35.48 | 16,382,523 | +0.41(+1.17%) |
Feb 19, 2016 | 35.16 | 35.25 | 34.84 | 35.07 | 22,420,076 | -0.24(-0.67%) |
Feb 18, 2016 | 34.67 | 35.43 | 34.64 | 35.31 | 24,875,620 | +0.57(+1.64%) |
Feb 17, 2016 | 34.92 | 34.92 | 34.51 | 34.74 | 25,122,878 | -0.07(-0.20%) |
Feb 16, 2016 | 34.76 | 34.88 | 34.44 | 34.81 | 19,283,014 | +0.22(+0.64%) |
Feb 12, 2016 | 34.67 | 34.59 | 34.59 | 34.59 | 27,687,250 | -0.11(-0.31%) |
Feb 11, 2016 | 35.10 | 35.38 | 34.68 | 34.69 | 33,445,472 | -0.62(-1.76%) |
Feb 10, 2016 | 35.27 | 35.51 | 34.71 | 35.32 | 34,144,284 | -0.04(-0.11%) |
Feb 09, 2016 | 35.11 | 35.49 | 35.03 | 35.35 | 29,797,200 | +0.12(+0.34%) |
Feb 08, 2016 | 35.28 | 35.68 | 34.91 | 35.23 | 38,216,844 | -0.12(-0.34%) |
Feb 05, 2016 | 35.03 | 35.49 | 34.72 | 35.35 | 36,075,112 | +0.11(+0.32%) |
Feb 04, 2016 | 35.36 | 35.55 | 35.14 | 35.24 | 36,359,688 | -0.15(-0.43%) |
Feb 03, 2016 | 35.08 | 35.55 | 35.07 | 35.39 | 43,407,144 | +0.43(+1.24%) |
Feb 02, 2016 | 34.68 | 35.00 | 34.51 | 34.96 | 21,010,364 | +0.15(+0.44%) |
Feb 01, 2016 | 34.32 | 34.97 | 34.30 | 34.81 | 39,003,416 | +0.33(+0.95%) |
Jan 29, 2016 | 34.02 | 34.51 | 34.02 | 34.48 | 23,632,254 | +0.68(+2.00%) |
Jan 28, 2016 | 33.23 | 34.02 | 33.05 | 33.80 | 20,501,398 | +0.53(+1.60%) |
Jan 27, 2016 | 33.14 | 33.52 | 32.99 | 33.27 | 18,088,858 | +0.08(+0.23%) |
Jan 26, 2016 | 33.05 | 33.52 | 33.05 | 33.20 | 15,095,395 | +0.23(+0.69%) |
Jan 25, 2016 | 33.24 | 33.32 | 32.85 | 32.97 | 17,811,252 | -0.28(-0.84%) |
Jan 22, 2016 | 32.86 | 33.27 | 32.70 | 33.25 | 19,838,658 | +0.58(+1.79%) |
Jan 21, 2016 | 32.80 | 32.92 | 32.38 | 32.67 | 18,556,320 | -0.03(-0.09%) |
Jan 20, 2016 | 33.31 | 33.36 | 32.23 | 32.70 | 26,213,806 | -0.75(-2.25%) |
Jan 19, 2016 | 33.13 | 33.54 | 33.00 | 33.45 | 23,529,856 | +0.49(+1.50%) |
Jan 15, 2016 | 32.92 | 32.95 | 32.95 | 32.95 | 24,947,860 | -0.30(-0.89%) |
Jan 14, 2016 | 32.75 | 33.44 | 32.64 | 33.25 | 30,405,768 | +0.49(+1.51%) |
Jan 13, 2016 | 32.89 | 33.03 | 32.66 | 32.76 | 23,024,370 | -0.02(-0.05%) |
Jan 12, 2016 | 32.92 | 33.02 | 32.51 | 32.77 | 18,916,152 | -0.13(-0.39%) |
Jan 11, 2016 | 32.75 | 33.05 | 32.73 | 32.90 | 21,589,470 | +0.17(+0.53%) |
Jan 08, 2016 | 32.76 | 32.99 | 32.67 | 32.73 | 15,386,730 | -0.02(-0.05%) |
Jan 07, 2016 | 32.61 | 32.91 | 32.54 | 32.74 | 16,167,583 | -0.22(-0.67%) |
Jan 06, 2016 | 32.83 | 33.10 | 32.70 | 32.96 | 16,753,995 | -0.06(-0.18%) |
Jan 05, 2016 | 32.77 | 33.11 | 32.31 | 33.02 | 14,381,079 | +0.24(+0.72%) |
Jan 04, 2016 | 32.67 | 32.80 | 32.39 | 32.79 | 19,556,340 | -0.07(-0.21%) |
Dec 31, 2015 | 33.16 | 32.86 | 32.86 | 32.86 | 13,741,339 | -0.36(-1.07%) |
Dec 30, 2015 | 33.27 | 33.36 | 33.14 | 33.21 | 10,316,156 | -0.03(-0.09%) |
Dec 29, 2015 | 33.22 | 33.36 | 33.16 | 33.24 | 12,148,843 | +0.18(+0.55%) |
Dec 28, 2015 | 32.80 | 33.10 | 32.80 | 33.06 | 6,634,393 | +0.06(+0.18%) |
Dec 24, 2015 | 32.91 | 33.00 | 33.00 | 33.00 | 3,577,435 | -0.02(-0.07%) |
Dec 23, 2015 | 32.58 | 33.09 | 32.53 | 33.02 | 11,304,336 | +0.50(+1.54%) |
Dec 22, 2015 | 32.34 | 32.61 | 32.04 | 32.52 | 10,703,752 | +0.27(+0.85%) |
Dec 21, 2015 | 32.35 | 32.48 | 32.09 | 32.25 | 11,896,901 | -0.02(-0.07%) |
Dec 18, 2015 | 32.64 | 32.67 | 32.03 | 32.27 | 24,247,256 | -0.41(-1.24%) |
Dec 17, 2015 | 32.67 | 32.86 | 32.43 | 32.68 | 17,512,462 | +0.07(+0.21%) |
Dec 16, 2015 | 31.93 | 32.66 | 31.83 | 32.61 | 24,349,848 | +0.80(+2.53%) |
Dec 15, 2015 | 31.60 | 32.00 | 31.58 | 31.81 | 13,450,892 | +0.25(+0.79%) |
Dec 14, 2015 | 31.52 | 31.56 | 31.19 | 31.56 | 21,823,796 | +0.16(+0.50%) |
Dec 11, 2015 | 31.42 | 31.66 | 31.18 | 31.40 | 19,101,830 | -0.09(-0.27%) |
Dec 10, 2015 | 31.97 | 32.03 | 31.46 | 31.49 | 12,887,825 | -0.53(-1.65%) |
Dec 09, 2015 | 31.87 | 32.35 | 31.76 | 32.02 | 14,208,270 | +0.01(+0.02%) |
Dec 08, 2015 | 31.93 | 32.05 | 31.75 | 32.01 | 14,157,886 | -0.05(-0.14%) |
Dec 07, 2015 | 31.84 | 32.07 | 31.69 | 32.05 | 17,987,050 | +0.14(+0.45%) |
Dec 04, 2015 | 31.58 | 31.96 | 31.48 | 31.91 | 14,588,464 | +0.44(+1.41%) |
Dec 03, 2015 | 31.66 | 31.66 | 31.36 | 31.47 | 19,802,536 | -0.24(-0.76%) |
Dec 02, 2015 | 32.30 | 32.38 | 31.70 | 31.71 | 16,682,052 | -0.72(-2.22%) |