Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.14 | 35.56 | 35.01 | 35.18 | 10,958,856 | +0.02(+0.05%) |
Feb 26, 2016 | 35.73 | 35.73 | 35.01 | 35.16 | 9,702,319 | -0.48(-1.35%) |
Feb 25, 2016 | 35.14 | 35.68 | 35.07 | 35.64 | 9,113,594 | +0.58(+1.66%) |
Feb 24, 2016 | 34.97 | 35.09 | 34.64 | 35.06 | 7,327,859 | -0.09(-0.26%) |
Feb 23, 2016 | 34.98 | 35.29 | 34.88 | 35.15 | 8,198,287 | +0.18(+0.51%) |
Feb 22, 2016 | 34.60 | 35.06 | 34.69 | 34.97 | 8,034,250 | +0.37(+1.07%) |
Feb 19, 2016 | 34.64 | 34.81 | 34.30 | 34.60 | 8,720,043 | -0.03(-0.10%) |
Feb 18, 2016 | 34.46 | 34.68 | 34.41 | 34.64 | 9,669,249 | +0.13(+0.36%) |
Feb 17, 2016 | 34.55 | 34.71 | 34.20 | 34.51 | 9,296,592 | +0.06(+0.17%) |
Feb 16, 2016 | 34.43 | 34.59 | 34.13 | 34.45 | 11,534,735 | +0.19(+0.55%) |
Feb 12, 2016 | 34.47 | 34.26 | 34.26 | 34.26 | 11,760,785 | -0.01(-0.03%) |
Feb 11, 2016 | 34.04 | 34.45 | 33.81 | 34.28 | 10,266,407 | -0.03(-0.10%) |
Feb 10, 2016 | 34.63 | 34.90 | 34.23 | 34.31 | 10,741,793 | -0.23(-0.66%) |
Feb 09, 2016 | 34.37 | 34.93 | 34.15 | 34.54 | 13,424,534 | +0.19(+0.55%) |
Feb 08, 2016 | 33.77 | 34.52 | 33.71 | 34.35 | 13,865,977 | +0.18(+0.54%) |
Feb 05, 2016 | 34.17 | 34.28 | 33.62 | 34.17 | 13,137,428 | +0.18(+0.54%) |
Feb 04, 2016 | 33.91 | 34.26 | 33.64 | 33.98 | 11,139,317 | -0.21(-0.60%) |
Feb 03, 2016 | 34.57 | 34.86 | 33.79 | 34.19 | 13,965,719 | -0.37(-1.07%) |
Feb 02, 2016 | 34.53 | 34.74 | 34.31 | 34.56 | 11,787,015 | -0.26(-0.74%) |
Feb 01, 2016 | 34.70 | 35.07 | 34.68 | 34.82 | 10,531,920 | -0.10(-0.28%) |
Jan 29, 2016 | 34.41 | 34.96 | 34.29 | 34.92 | 17,921,926 | +0.85(+2.48%) |
Jan 28, 2016 | 33.20 | 34.22 | 33.15 | 34.07 | 13,019,551 | +0.38(+1.14%) |
Jan 27, 2016 | 33.70 | 34.35 | 33.44 | 33.69 | 14,521,124 | +0.00(+0.00%) |
Jan 26, 2016 | 33.54 | 34.11 | 33.34 | 33.69 | 14,621,597 | +0.32(+0.96%) |
Jan 25, 2016 | 33.42 | 33.79 | 33.29 | 33.37 | 11,687,367 | +0.07(+0.21%) |
Jan 22, 2016 | 33.22 | 33.37 | 32.86 | 33.30 | 11,287,464 | +0.47(+1.44%) |
Jan 21, 2016 | 32.84 | 32.99 | 32.43 | 32.82 | 10,766,238 | +0.13(+0.40%) |
Jan 20, 2016 | 32.89 | 33.22 | 32.08 | 32.69 | 16,736,902 | -0.67(-2.02%) |
Jan 19, 2016 | 33.01 | 33.51 | 32.96 | 33.37 | 13,846,627 | +0.69(+2.10%) |
Jan 15, 2016 | 32.60 | 32.68 | 32.68 | 32.68 | 17,127,058 | -0.58(-1.75%) |
Jan 14, 2016 | 32.97 | 33.54 | 32.86 | 33.26 | 11,794,058 | +0.25(+0.76%) |
Jan 13, 2016 | 33.91 | 33.91 | 32.97 | 33.01 | 13,500,806 | -0.91(-2.69%) |
Jan 12, 2016 | 34.26 | 34.32 | 33.66 | 33.93 | 9,850,405 | -0.05(-0.13%) |
Jan 11, 2016 | 33.53 | 34.13 | 33.53 | 33.97 | 14,401,862 | +0.70(+2.09%) |
Jan 08, 2016 | 33.31 | 33.84 | 33.16 | 33.28 | 12,355,518 | +0.06(+0.17%) |
Jan 07, 2016 | 33.09 | 33.88 | 33.04 | 33.22 | 12,799,375 | -0.59(-1.74%) |
Jan 06, 2016 | 33.17 | 33.98 | 33.14 | 33.81 | 13,452,779 | +0.35(+1.06%) |
Jan 05, 2016 | 32.84 | 33.56 | 32.81 | 33.45 | 11,141,763 | +0.66(+2.02%) |
Jan 04, 2016 | 32.88 | 32.90 | 32.32 | 32.79 | 11,902,291 | -0.47(-1.41%) |
Dec 31, 2015 | 33.43 | 33.26 | 33.26 | 33.26 | 6,392,062 | -0.34(-1.00%) |
Dec 30, 2015 | 33.70 | 33.79 | 33.49 | 33.60 | 5,663,581 | -0.07(-0.20%) |
Dec 29, 2015 | 33.48 | 33.70 | 33.34 | 33.66 | 6,673,985 | +0.37(+1.12%) |
Dec 28, 2015 | 33.20 | 33.39 | 33.04 | 33.29 | 5,909,867 | -0.01(-0.03%) |
Dec 24, 2015 | 33.32 | 33.30 | 33.30 | 33.30 | 3,124,448 | -0.08(-0.24%) |
Dec 23, 2015 | 33.10 | 33.42 | 32.96 | 33.38 | 7,260,970 | +0.38(+1.14%) |
Dec 22, 2015 | 32.66 | 33.08 | 32.42 | 33.01 | 11,749,484 | +0.51(+1.57%) |
Dec 21, 2015 | 32.49 | 32.65 | 32.04 | 32.50 | 13,931,598 | +0.18(+0.54%) |
Dec 18, 2015 | 32.89 | 32.92 | 32.31 | 32.32 | 20,678,044 | -0.74(-2.22%) |
Dec 17, 2015 | 33.26 | 33.35 | 33.01 | 33.06 | 9,130,102 | -0.29(-0.88%) |
Dec 16, 2015 | 32.65 | 33.46 | 32.48 | 33.35 | 12,130,708 | +0.91(+2.81%) |
Dec 15, 2015 | 32.69 | 32.95 | 32.34 | 32.44 | 10,681,266 | -0.10(-0.31%) |
Dec 14, 2015 | 31.90 | 32.58 | 31.79 | 32.54 | 11,478,396 | +0.60(+1.88%) |
Dec 11, 2015 | 32.09 | 32.30 | 31.82 | 31.94 | 9,387,417 | -0.41(-1.26%) |
Dec 10, 2015 | 32.52 | 32.62 | 32.15 | 32.35 | 8,339,034 | -0.08(-0.26%) |
Dec 09, 2015 | 32.82 | 33.08 | 32.28 | 32.43 | 9,594,797 | -0.51(-1.55%) |
Dec 08, 2015 | 32.91 | 33.02 | 32.67 | 32.94 | 5,703,518 | -0.02(-0.07%) |
Dec 07, 2015 | 33.15 | 33.33 | 32.85 | 32.97 | 7,532,718 | -0.14(-0.41%) |
Dec 04, 2015 | 32.51 | 33.14 | 32.51 | 33.10 | 13,170,002 | +0.80(+2.49%) |
Dec 03, 2015 | 32.64 | 32.81 | 32.17 | 32.30 | 9,129,476 | -0.42(-1.30%) |
Dec 02, 2015 | 32.75 | 33.04 | 32.67 | 32.72 | 9,314,185 | -0.03(-0.09%) |