Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.05 | 36.53 | 35.84 | 35.86 | 44,999,160 | -0.38(-1.05%) |
Feb 26, 2016 | 36.68 | 36.81 | 36.10 | 36.24 | 42,473,800 | -0.21(-0.58%) |
Feb 25, 2016 | 36.15 | 36.48 | 35.66 | 36.46 | 36,141,580 | +0.41(+1.14%) |
Feb 24, 2016 | 35.53 | 36.06 | 35.10 | 36.05 | 37,027,880 | +0.18(+0.50%) |
Feb 23, 2016 | 36.30 | 36.55 | 35.78 | 35.86 | 41,261,480 | -0.59(-1.61%) |
Feb 22, 2016 | 36.48 | 36.74 | 36.17 | 36.45 | 37,509,440 | +0.35(+0.96%) |
Feb 19, 2016 | 35.80 | 36.20 | 35.66 | 36.11 | 34,918,800 | +0.23(+0.64%) |
Feb 18, 2016 | 36.70 | 36.80 | 35.78 | 35.88 | 47,275,520 | -0.72(-1.98%) |
Feb 17, 2016 | 36.35 | 36.69 | 35.83 | 36.60 | 49,147,040 | +0.72(+2.00%) |
Feb 16, 2016 | 35.93 | 36.14 | 35.51 | 35.88 | 43,423,240 | +0.54(+1.52%) |
Feb 12, 2016 | 35.61 | 35.34 | 35.34 | 35.34 | 46,538,000 | +0.03(+0.08%) |
Feb 11, 2016 | 34.82 | 35.62 | 34.56 | 35.32 | 64,923,300 | -0.02(-0.07%) |
Feb 10, 2016 | 35.59 | 36.16 | 35.27 | 35.34 | 60,273,880 | +0.29(+0.83%) |
Feb 09, 2016 | 34.65 | 36.05 | 34.42 | 35.05 | 84,254,160 | -0.16(-0.45%) |
Feb 08, 2016 | 34.38 | 35.23 | 34.10 | 35.21 | 89,365,296 | +0.02(+0.06%) |
Feb 05, 2016 | 36.27 | 36.34 | 35.01 | 35.19 | 109,556,416 | -1.31(-3.60%) |
Feb 04, 2016 | 37.23 | 37.26 | 36.13 | 36.50 | 104,857,056 | -0.97(-2.58%) |
Feb 03, 2016 | 39.31 | 39.57 | 36.81 | 37.47 | 131,087,880 | -1.58(-4.04%) |
Feb 02, 2016 | 40.02 | 40.52 | 39.03 | 39.05 | 135,742,672 | +0.51(+1.32%) |
Feb 01, 2016 | 38.56 | 38.88 | 38.07 | 38.54 | 110,719,336 | +0.47(+1.24%) |
Jan 29, 2016 | 37.45 | 38.26 | 37.21 | 38.07 | 75,807,896 | +0.65(+1.74%) |
Jan 28, 2016 | 36.91 | 37.56 | 36.53 | 37.41 | 62,055,960 | +1.54(+4.28%) |
Jan 27, 2016 | 36.79 | 36.79 | 35.67 | 35.88 | 42,308,380 | -0.81(-2.21%) |
Jan 26, 2016 | 36.76 | 36.97 | 36.35 | 36.69 | 30,920,260 | +0.01(+0.02%) |
Jan 25, 2016 | 37.19 | 37.62 | 36.62 | 36.68 | 45,330,600 | -0.59(-1.59%) |
Jan 22, 2016 | 37.10 | 37.43 | 37.02 | 37.27 | 47,146,300 | +0.94(+2.59%) |
Jan 21, 2016 | 36.01 | 36.88 | 35.57 | 36.33 | 51,922,220 | +0.41(+1.13%) |
Jan 20, 2016 | 35.30 | 36.35 | 34.39 | 35.93 | 82,436,720 | -0.03(-0.07%) |
Jan 19, 2016 | 36.01 | 36.27 | 35.49 | 35.95 | 48,717,480 | +0.43(+1.21%) |
Jan 15, 2016 | 35.50 | 35.52 | 35.52 | 35.52 | 75,556,000 | -1.04(-2.86%) |
Jan 14, 2016 | 36.22 | 36.99 | 35.25 | 36.57 | 55,553,760 | +0.59(+1.64%) |
Jan 13, 2016 | 37.47 | 37.65 | 35.84 | 35.98 | 51,716,640 | -1.29(-3.46%) |
Jan 12, 2016 | 37.04 | 37.42 | 36.82 | 37.27 | 46,808,800 | +0.61(+1.67%) |
Jan 11, 2016 | 36.60 | 36.75 | 35.98 | 36.65 | 50,880,500 | +0.11(+0.30%) |
Jan 08, 2016 | 37.39 | 37.51 | 36.45 | 36.55 | 47,506,960 | -0.50(-1.36%) |
Jan 07, 2016 | 37.32 | 37.77 | 36.76 | 37.05 | 63,107,900 | -0.92(-2.41%) |
Jan 06, 2016 | 37.52 | 38.29 | 37.40 | 37.97 | 48,201,320 | -0.11(-0.29%) |
Jan 05, 2016 | 38.20 | 38.46 | 37.78 | 38.08 | 45,157,520 | +0.10(+0.28%) |
Jan 04, 2016 | 38.11 | 38.11 | 37.38 | 37.97 | 67,375,216 | -0.93(-2.39%) |
Dec 31, 2015 | 39.39 | 38.90 | 38.90 | 38.90 | 32,586,000 | -0.61(-1.56%) |
Dec 30, 2015 | 39.70 | 39.82 | 39.36 | 39.52 | 28,559,720 | -0.18(-0.46%) |
Dec 29, 2015 | 39.35 | 39.93 | 39.31 | 39.70 | 38,417,000 | +0.59(+1.50%) |
Dec 28, 2015 | 38.50 | 39.14 | 38.39 | 39.11 | 31,141,580 | +0.82(+2.14%) |
Dec 24, 2015 | 38.43 | 38.29 | 38.29 | 38.29 | 10,412,000 | -0.13(-0.35%) |
Dec 23, 2015 | 38.53 | 38.59 | 37.88 | 38.43 | 30,590,480 | +0.07(+0.18%) |
Dec 22, 2015 | 38.21 | 38.52 | 38.06 | 38.36 | 36,318,300 | +0.32(+0.83%) |
Dec 21, 2015 | 38.15 | 38.32 | 37.71 | 38.04 | 34,835,800 | +0.20(+0.52%) |
Dec 18, 2015 | 38.36 | 38.71 | 37.83 | 37.84 | 67,794,040 | -0.65(-1.69%) |
Dec 17, 2015 | 39.06 | 39.08 | 38.47 | 38.49 | 36,506,680 | -0.34(-0.87%) |
Dec 16, 2015 | 38.33 | 39.08 | 37.85 | 38.83 | 53,036,160 | +0.83(+2.17%) |
Dec 15, 2015 | 38.39 | 38.74 | 37.90 | 38.00 | 49,383,740 | -0.12(-0.32%) |
Dec 14, 2015 | 37.56 | 38.21 | 36.81 | 38.13 | 54,139,080 | +0.61(+1.62%) |
Dec 11, 2015 | 37.45 | 37.87 | 37.43 | 37.52 | 43,183,280 | -0.48(-1.27%) |
Dec 10, 2015 | 38.18 | 38.30 | 37.75 | 38.00 | 32,450,660 | -0.13(-0.33%) |
Dec 09, 2015 | 38.55 | 38.80 | 37.60 | 38.13 | 46,524,680 | -0.63(-1.62%) |
Dec 08, 2015 | 38.23 | 38.93 | 38.13 | 38.76 | 31,082,420 | +0.11(+0.28%) |
Dec 07, 2015 | 39.00 | 39.05 | 38.34 | 38.65 | 36,624,740 | -0.31(-0.80%) |
Dec 04, 2015 | 38.49 | 39.12 | 38.28 | 38.96 | 49,799,960 | +0.55(+1.43%) |
Dec 03, 2015 | 39.03 | 39.22 | 38.12 | 38.41 | 41,928,140 | -0.48(-1.24%) |
Dec 02, 2015 | 39.26 | 39.65 | 38.82 | 38.89 | 46,834,820 | -0.30(-0.76%) |
Dec 01, 2015 | 38.35 | 39.25 | 38.30 | 39.19 | 40,391,080 | +1.05(+2.74%) |
Nov 30, 2015 | 38.59 | 38.75 | 38.06 | 38.14 | 33,475,440 | -0.46(-1.18%) |
Nov 27, 2015 | 38.46 | 38.70 | 38.35 | 38.60 | 14,446,400 | +0.14(+0.35%) |
Nov 25, 2015 | 38.58 | 38.46 | 38.46 | 38.46 | 23,612,000 | -0.02(-0.05%) |
Nov 24, 2015 | 38.65 | 38.80 | 37.91 | 38.48 | 47,876,860 | -0.35(-0.91%) |
Nov 23, 2015 | 38.87 | 39.15 | 38.68 | 38.84 | 34,646,900 | -0.02(-0.04%) |
Nov 20, 2015 | 38.47 | 38.97 | 38.20 | 38.85 | 55,478,880 | +0.85(+2.24%) |
Nov 19, 2015 | 37.99 | 38.16 | 37.86 | 38.00 | 28,076,960 | -0.00(-0.01%) |
Nov 18, 2015 | 37.48 | 38.05 | 37.39 | 38.00 | 36,260,320 | +0.70(+1.88%) |
Nov 17, 2015 | 37.62 | 37.75 | 37.20 | 37.30 | 38,862,400 | -0.22(-0.59%) |
Nov 16, 2015 | 37.01 | 37.59 | 36.72 | 37.52 | 50,645,840 | +0.52(+1.40%) |
Nov 13, 2015 | 37.70 | 37.77 | 36.97 | 37.00 | 48,187,260 | -0.82(-2.18%) |
Nov 12, 2015 | 38.01 | 38.29 | 37.79 | 37.83 | 35,413,180 | -0.44(-1.14%) |
Nov 11, 2015 | 38.12 | 38.45 | 37.99 | 38.26 | 41,908,940 | +0.35(+0.92%) |
Nov 10, 2015 | 37.67 | 38.03 | 37.42 | 37.91 | 29,798,160 | +0.17(+0.46%) |
Nov 09, 2015 | 37.93 | 38.16 | 37.46 | 37.74 | 35,533,760 | -0.34(-0.90%) |
Nov 06, 2015 | 37.97 | 38.15 | 37.75 | 38.08 | 33,543,980 | +0.05(+0.12%) |
Nov 05, 2015 | 37.94 | 38.32 | 37.87 | 38.03 | 45,476,420 | +0.27(+0.71%) |
Nov 04, 2015 | 37.49 | 37.99 | 37.46 | 37.77 | 41,780,420 | +0.32(+0.87%) |
Nov 03, 2015 | 37.27 | 37.58 | 37.06 | 37.44 | 36,299,600 | +0.05(+0.14%) |
Nov 02, 2015 | 36.89 | 37.41 | 36.57 | 37.39 | 39,908,340 | +0.52(+1.40%) |
Oct 30, 2015 | 37.28 | 37.32 | 36.83 | 36.87 | 39,983,220 | -0.37(-1.00%) |
Oct 29, 2015 | 36.83 | 37.34 | 36.76 | 37.24 | 36,514,360 | +0.40(+1.08%) |
Oct 28, 2015 | 36.65 | 36.87 | 36.36 | 36.85 | 39,596,120 | +0.20(+0.56%) |
Oct 27, 2015 | 36.33 | 36.80 | 36.21 | 36.64 | 38,776,100 | +0.09(+0.23%) |
Oct 26, 2015 | 36.00 | 36.75 | 36.00 | 36.56 | 48,776,940 | +0.59(+1.64%) |
Oct 23, 2015 | 37.50 | 37.62 | 35.90 | 35.97 | 126,726,376 | +1.91(+5.61%) |
Oct 22, 2015 | 33.77 | 34.40 | 33.59 | 34.06 | 88,383,696 | +0.47(+1.39%) |
Oct 21, 2015 | 34.16 | 34.24 | 33.53 | 33.59 | 32,163,860 | -0.41(-1.21%) |
Oct 20, 2015 | 34.89 | 34.90 | 33.68 | 34.00 | 52,434,080 | -1.00(-2.85%) |
Oct 19, 2015 | 34.70 | 35.01 | 34.61 | 35.00 | 30,168,460 | +0.23(+0.67%) |
Oct 16, 2015 | 34.77 | 34.81 | 34.45 | 34.77 | 36,315,180 | +0.11(+0.33%) |
Oct 15, 2015 | 34.26 | 34.71 | 34.22 | 34.65 | 47,152,280 | +0.63(+1.85%) |
Oct 14, 2015 | 34.19 | 34.50 | 33.95 | 34.02 | 31,290,340 | -0.14(-0.40%) |
Oct 13, 2015 | 33.71 | 34.42 | 33.66 | 34.16 | 42,433,560 | +0.34(+1.00%) |
Oct 12, 2015 | 33.46 | 33.90 | 33.36 | 33.82 | 26,684,500 | +0.26(+0.77%) |
Oct 09, 2015 | 33.37 | 33.70 | 33.12 | 33.56 | 32,123,560 | +0.21(+0.64%) |
Oct 08, 2015 | 33.47 | 33.59 | 32.72 | 33.35 | 39,307,940 | -0.15(-0.45%) |
Oct 07, 2015 | 33.87 | 33.94 | 32.91 | 33.50 | 44,353,440 | -0.08(-0.24%) |
Oct 06, 2015 | 33.47 | 33.94 | 33.15 | 33.58 | 43,147,780 | -0.00(-0.01%) |