Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.16 | 35.58 | 35.02 | 35.19 | 10,954,666 | +0.02(+0.05%) |
Feb 26, 2016 | 35.74 | 35.74 | 35.03 | 35.18 | 9,698,610 | -0.48(-1.35%) |
Feb 25, 2016 | 35.15 | 35.69 | 35.08 | 35.66 | 9,110,110 | +0.58(+1.66%) |
Feb 24, 2016 | 34.98 | 35.11 | 34.66 | 35.07 | 7,325,058 | -0.09(-0.26%) |
Feb 23, 2016 | 34.99 | 35.31 | 34.89 | 35.16 | 8,195,153 | +0.18(+0.51%) |
Feb 22, 2016 | 34.62 | 35.07 | 34.70 | 34.99 | 8,031,179 | +0.37(+1.07%) |
Feb 19, 2016 | 34.65 | 34.83 | 34.31 | 34.62 | 8,716,710 | -0.03(-0.10%) |
Feb 18, 2016 | 34.48 | 34.70 | 34.43 | 34.65 | 9,665,553 | +0.13(+0.36%) |
Feb 17, 2016 | 34.56 | 34.72 | 34.21 | 34.52 | 9,293,038 | +0.06(+0.17%) |
Feb 16, 2016 | 34.44 | 34.60 | 34.14 | 34.47 | 11,530,325 | +0.19(+0.55%) |
Feb 12, 2016 | 34.48 | 34.28 | 34.28 | 34.28 | 11,756,289 | -0.01(-0.03%) |
Feb 11, 2016 | 34.05 | 34.47 | 33.83 | 34.29 | 10,262,482 | -0.03(-0.10%) |
Feb 10, 2016 | 34.64 | 34.91 | 34.25 | 34.32 | 10,737,687 | -0.23(-0.66%) |
Feb 09, 2016 | 34.38 | 34.94 | 34.16 | 34.55 | 13,419,402 | +0.19(+0.55%) |
Feb 08, 2016 | 33.79 | 34.54 | 33.72 | 34.36 | 13,860,676 | +0.18(+0.54%) |
Feb 05, 2016 | 34.18 | 34.30 | 33.63 | 34.18 | 13,132,406 | +0.18(+0.54%) |
Feb 04, 2016 | 33.92 | 34.27 | 33.65 | 34.00 | 11,135,058 | -0.21(-0.60%) |
Feb 03, 2016 | 34.58 | 34.88 | 33.80 | 34.20 | 13,960,380 | -0.37(-1.07%) |
Feb 02, 2016 | 34.55 | 34.75 | 34.32 | 34.58 | 11,782,509 | -0.26(-0.74%) |
Feb 01, 2016 | 34.71 | 35.08 | 34.70 | 34.83 | 10,527,894 | -0.10(-0.28%) |
Jan 29, 2016 | 34.42 | 34.97 | 34.31 | 34.93 | 17,915,074 | +0.85(+2.48%) |
Jan 28, 2016 | 33.21 | 34.23 | 33.16 | 34.08 | 13,014,574 | +0.38(+1.14%) |
Jan 27, 2016 | 33.72 | 34.36 | 33.45 | 33.70 | 14,515,572 | +0.00(+0.00%) |
Jan 26, 2016 | 33.56 | 34.12 | 33.35 | 33.70 | 14,616,008 | +0.32(+0.96%) |
Jan 25, 2016 | 33.43 | 33.80 | 33.31 | 33.38 | 11,682,899 | +0.07(+0.21%) |
Jan 22, 2016 | 33.24 | 33.39 | 32.88 | 33.31 | 11,283,149 | +0.47(+1.44%) |
Jan 21, 2016 | 32.85 | 33.00 | 32.44 | 32.84 | 10,762,122 | +0.13(+0.40%) |
Jan 20, 2016 | 32.91 | 33.23 | 32.09 | 32.71 | 16,730,504 | -0.67(-2.02%) |
Jan 19, 2016 | 33.03 | 33.52 | 32.97 | 33.38 | 13,841,333 | +0.69(+2.10%) |
Jan 15, 2016 | 32.61 | 32.69 | 32.69 | 32.69 | 17,120,510 | -0.58(-1.75%) |
Jan 14, 2016 | 32.98 | 33.55 | 32.87 | 33.28 | 11,789,549 | +0.25(+0.76%) |
Jan 13, 2016 | 33.92 | 33.92 | 32.98 | 33.03 | 13,495,644 | -0.91(-2.69%) |
Jan 12, 2016 | 34.27 | 34.34 | 33.68 | 33.94 | 9,846,639 | -0.05(-0.13%) |
Jan 11, 2016 | 33.54 | 34.15 | 33.54 | 33.99 | 14,396,356 | +0.70(+2.09%) |
Jan 08, 2016 | 33.32 | 33.85 | 33.17 | 33.29 | 12,350,795 | +0.06(+0.17%) |
Jan 07, 2016 | 33.11 | 33.89 | 33.05 | 33.23 | 12,794,482 | -0.59(-1.74%) |
Jan 06, 2016 | 33.18 | 33.99 | 33.15 | 33.82 | 13,447,636 | +0.35(+1.06%) |
Jan 05, 2016 | 32.85 | 33.57 | 32.82 | 33.47 | 11,137,504 | +0.66(+2.02%) |
Jan 04, 2016 | 32.89 | 32.91 | 32.33 | 32.80 | 11,897,741 | -0.47(-1.41%) |
Dec 31, 2015 | 33.44 | 33.27 | 33.27 | 33.27 | 6,389,618 | -0.34(-1.00%) |
Dec 30, 2015 | 33.71 | 33.80 | 33.51 | 33.61 | 5,661,416 | -0.07(-0.20%) |
Dec 29, 2015 | 33.49 | 33.72 | 33.35 | 33.68 | 6,671,433 | +0.37(+1.12%) |
Dec 28, 2015 | 33.21 | 33.40 | 33.05 | 33.31 | 5,907,608 | -0.01(-0.03%) |
Dec 24, 2015 | 33.33 | 33.32 | 33.32 | 33.32 | 3,123,253 | -0.08(-0.24%) |
Dec 23, 2015 | 33.12 | 33.43 | 32.97 | 33.40 | 7,258,195 | +0.38(+1.14%) |
Dec 22, 2015 | 32.68 | 33.09 | 32.44 | 33.02 | 11,744,992 | +0.51(+1.57%) |
Dec 21, 2015 | 32.50 | 32.67 | 32.06 | 32.51 | 13,926,272 | +0.18(+0.54%) |
Dec 18, 2015 | 32.90 | 32.93 | 32.32 | 32.33 | 20,670,138 | -0.74(-2.22%) |
Dec 17, 2015 | 33.27 | 33.36 | 33.02 | 33.07 | 9,126,611 | -0.29(-0.88%) |
Dec 16, 2015 | 32.67 | 33.48 | 32.49 | 33.36 | 12,126,070 | +0.91(+2.81%) |
Dec 15, 2015 | 32.71 | 32.96 | 32.35 | 32.45 | 10,677,183 | -0.10(-0.31%) |
Dec 14, 2015 | 31.91 | 32.59 | 31.81 | 32.55 | 11,474,008 | +0.60(+1.88%) |
Dec 11, 2015 | 32.10 | 32.31 | 31.83 | 31.95 | 9,383,829 | -0.41(-1.26%) |
Dec 10, 2015 | 32.53 | 32.63 | 32.16 | 32.36 | 8,335,846 | -0.08(-0.26%) |
Dec 09, 2015 | 32.84 | 33.09 | 32.29 | 32.45 | 9,591,129 | -0.51(-1.55%) |
Dec 08, 2015 | 32.93 | 33.03 | 32.69 | 32.96 | 5,701,338 | -0.02(-0.07%) |
Dec 07, 2015 | 33.16 | 33.34 | 32.87 | 32.98 | 7,529,838 | -0.14(-0.41%) |
Dec 04, 2015 | 32.52 | 33.15 | 32.52 | 33.11 | 13,164,967 | +0.80(+2.49%) |
Dec 03, 2015 | 32.66 | 32.83 | 32.18 | 32.31 | 9,125,986 | -0.42(-1.30%) |
Dec 02, 2015 | 32.76 | 33.05 | 32.68 | 32.74 | 9,310,624 | -0.03(-0.09%) |