Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.98 | 35.50 | 34.84 | 34.85 | 49,640,844 | -0.36(-1.04%) |
Feb 26, 2016 | 35.39 | 35.63 | 35.00 | 35.21 | 44,921,500 | -0.03(-0.10%) |
Feb 25, 2016 | 34.96 | 35.26 | 34.49 | 35.25 | 32,849,638 | +0.31(+0.88%) |
Feb 24, 2016 | 34.41 | 34.96 | 34.00 | 34.94 | 39,291,120 | +0.19(+0.53%) |
Feb 23, 2016 | 35.03 | 35.36 | 34.64 | 34.75 | 40,185,096 | -0.53(-1.50%) |
Feb 22, 2016 | 35.33 | 35.62 | 35.09 | 35.28 | 39,027,440 | +0.28(+0.79%) |
Feb 19, 2016 | 34.71 | 35.11 | 34.66 | 35.01 | 31,821,790 | +0.18(+0.51%) |
Feb 18, 2016 | 35.46 | 35.58 | 34.76 | 34.83 | 37,700,832 | -0.55(-1.56%) |
Feb 17, 2016 | 34.91 | 35.45 | 34.53 | 35.38 | 49,902,900 | +0.87(+2.52%) |
Feb 16, 2016 | 34.61 | 34.86 | 34.21 | 34.51 | 50,428,060 | +0.43(+1.26%) |
Feb 12, 2016 | 34.47 | 34.08 | 34.08 | 34.08 | 42,876,736 | -0.04(-0.10%) |
Feb 11, 2016 | 33.71 | 34.43 | 33.41 | 34.12 | 60,520,712 | -0.05(-0.15%) |
Feb 10, 2016 | 34.30 | 35.03 | 34.07 | 34.17 | 52,714,116 | +0.30(+0.89%) |
Feb 09, 2016 | 33.58 | 34.96 | 33.40 | 33.87 | 72,227,936 | -0.23(-0.68%) |
Feb 08, 2016 | 33.35 | 34.16 | 33.12 | 34.10 | 84,992,888 | -0.04(-0.12%) |
Feb 05, 2016 | 35.15 | 35.16 | 33.97 | 34.14 | 102,230,704 | -1.22(-3.45%) |
Feb 04, 2016 | 36.10 | 36.31 | 35.05 | 35.36 | 103,331,592 | -0.95(-2.61%) |
Feb 03, 2016 | 38.47 | 38.68 | 35.98 | 36.31 | 123,536,576 | -1.88(-4.93%) |
Feb 02, 2016 | 39.18 | 39.45 | 38.19 | 38.19 | 127,000,032 | +0.63(+1.68%) |
Feb 01, 2016 | 37.48 | 37.85 | 37.12 | 37.56 | 102,204,248 | +0.45(+1.22%) |
Jan 29, 2016 | 36.53 | 37.21 | 36.30 | 37.11 | 69,565,448 | +0.60(+1.64%) |
Jan 28, 2016 | 36.07 | 36.64 | 35.58 | 36.51 | 53,401,620 | +1.55(+4.42%) |
Jan 27, 2016 | 35.64 | 35.87 | 34.68 | 34.96 | 43,826,076 | -0.65(-1.83%) |
Jan 26, 2016 | 35.65 | 35.87 | 35.29 | 35.61 | 26,641,302 | +0.07(+0.19%) |
Jan 25, 2016 | 36.14 | 36.44 | 35.46 | 35.54 | 34,242,080 | -0.68(-1.87%) |
Jan 22, 2016 | 36.14 | 36.37 | 35.97 | 36.22 | 40,281,728 | +0.93(+2.64%) |
Jan 21, 2016 | 35.07 | 35.92 | 34.68 | 35.29 | 48,294,252 | +0.41(+1.17%) |
Jan 20, 2016 | 34.39 | 35.30 | 33.62 | 34.88 | 68,933,496 | -0.17(-0.48%) |
Jan 19, 2016 | 35.12 | 35.46 | 34.63 | 35.05 | 45,348,444 | +0.37(+1.06%) |
Jan 15, 2016 | 34.58 | 34.68 | 34.68 | 34.68 | 71,929,760 | -1.01(-2.84%) |
Jan 14, 2016 | 35.23 | 36.06 | 34.42 | 35.70 | 44,565,416 | +0.71(+2.02%) |
Jan 13, 2016 | 36.50 | 36.70 | 34.89 | 34.99 | 50,056,416 | -1.27(-3.51%) |
Jan 12, 2016 | 36.04 | 36.40 | 35.83 | 36.26 | 40,489,080 | +0.50(+1.40%) |
Jan 11, 2016 | 35.79 | 35.90 | 35.14 | 35.76 | 41,841,500 | +0.08(+0.22%) |
Jan 08, 2016 | 36.53 | 36.62 | 35.61 | 35.68 | 49,072,920 | -0.60(-1.64%) |
Jan 07, 2016 | 36.47 | 36.88 | 35.91 | 36.28 | 59,316,964 | -0.86(-2.32%) |
Jan 06, 2016 | 36.46 | 37.32 | 36.40 | 37.14 | 38,945,528 | +0.05(+0.14%) |
Jan 05, 2016 | 37.28 | 37.56 | 36.89 | 37.09 | 39,046,100 | +0.04(+0.10%) |
Jan 04, 2016 | 37.11 | 37.16 | 36.52 | 37.05 | 65,522,636 | -0.85(-2.25%) |
Dec 31, 2015 | 38.43 | 37.90 | 37.90 | 37.90 | 29,825,902 | -0.61(-1.57%) |
Dec 30, 2015 | 38.79 | 38.84 | 38.30 | 38.51 | 25,899,858 | -0.28(-0.72%) |
Dec 29, 2015 | 38.29 | 38.95 | 38.28 | 38.79 | 35,322,908 | +0.70(+1.85%) |
Dec 28, 2015 | 37.60 | 38.11 | 37.43 | 38.08 | 30,346,914 | +0.70(+1.89%) |
Dec 24, 2015 | 37.43 | 37.38 | 37.38 | 37.38 | 10,555,998 | -0.10(-0.25%) |
Dec 23, 2015 | 37.63 | 37.67 | 37.16 | 37.47 | 31,370,156 | +0.02(+0.04%) |
Dec 22, 2015 | 37.54 | 37.70 | 37.23 | 37.46 | 27,339,476 | +0.11(+0.30%) |
Dec 21, 2015 | 37.26 | 37.46 | 36.96 | 37.35 | 30,541,274 | +0.42(+1.14%) |
Dec 18, 2015 | 37.28 | 37.66 | 36.87 | 36.92 | 63,046,520 | -0.51(-1.35%) |
Dec 17, 2015 | 38.08 | 38.09 | 37.41 | 37.43 | 31,075,022 | -0.43(-1.14%) |
Dec 16, 2015 | 37.46 | 37.99 | 36.93 | 37.86 | 39,792,108 | +0.73(+1.98%) |
Dec 15, 2015 | 37.61 | 37.86 | 37.11 | 37.13 | 53,374,568 | -0.22(-0.58%) |
Dec 14, 2015 | 37.05 | 37.39 | 36.17 | 37.35 | 48,431,308 | +0.44(+1.20%) |
Dec 11, 2015 | 37.02 | 37.24 | 36.80 | 36.90 | 44,538,824 | -0.53(-1.41%) |
Dec 10, 2015 | 37.60 | 37.75 | 37.15 | 37.43 | 39,807,948 | -0.11(-0.29%) |
Dec 09, 2015 | 37.92 | 38.17 | 36.81 | 37.54 | 54,035,780 | -0.54(-1.41%) |
Dec 08, 2015 | 37.85 | 38.20 | 37.67 | 38.08 | 36,623,028 | -0.04(-0.12%) |
Dec 07, 2015 | 38.34 | 38.39 | 37.71 | 38.12 | 36,281,880 | -0.18(-0.46%) |
Dec 04, 2015 | 37.61 | 38.38 | 37.46 | 38.30 | 55,208,412 | +0.71(+1.90%) |
Dec 03, 2015 | 38.26 | 38.41 | 37.24 | 37.58 | 51,864,812 | -0.49(-1.29%) |
Dec 02, 2015 | 38.40 | 38.75 | 37.90 | 38.08 | 44,647,048 | -0.23(-0.61%) |