Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.94 | 31.14 | 30.83 | 30.83 | 2,953,403 | -0.18(-0.58%) |
Feb 26, 2016 | 31.27 | 31.29 | 30.94 | 31.01 | 6,104,410 | -0.09(-0.30%) |
Feb 25, 2016 | 30.96 | 31.10 | 30.79 | 31.10 | 13,301,489 | +0.40(+1.29%) |
Feb 24, 2016 | 30.26 | 30.76 | 30.11 | 30.70 | 10,459,319 | -0.29(-0.94%) |
Feb 23, 2016 | 31.34 | 31.35 | 30.92 | 30.99 | 4,833,563 | -0.48(-1.51%) |
Feb 22, 2016 | 31.30 | 31.51 | 31.30 | 31.47 | 3,147,181 | +0.32(+1.03%) |
Feb 19, 2016 | 30.95 | 31.16 | 30.79 | 31.15 | 6,552,371 | -0.05(-0.16%) |
Feb 18, 2016 | 31.46 | 31.51 | 31.13 | 31.19 | 5,360,508 | -0.27(-0.86%) |
Feb 17, 2016 | 31.10 | 31.47 | 31.10 | 31.47 | 11,357,787 | +0.31(+1.00%) |
Feb 16, 2016 | 30.70 | 31.16 | 30.38 | 31.16 | 16,432,534 | +0.99(+3.28%) |
Feb 12, 2016 | 29.88 | 30.17 | 30.17 | 30.17 | 598,935 | +0.36(+1.20%) |
Feb 11, 2016 | 29.88 | 29.99 | 29.56 | 29.81 | 11,784,096 | -0.45(-1.47%) |
Feb 10, 2016 | 30.47 | 30.61 | 30.22 | 30.25 | 12,388,293 | +0.13(+0.42%) |
Feb 09, 2016 | 29.78 | 30.28 | 29.78 | 30.13 | 17,074,384 | -0.24(-0.80%) |
Feb 08, 2016 | 30.36 | 30.49 | 30.12 | 30.37 | 12,578,124 | -0.86(-2.76%) |
Feb 05, 2016 | 31.64 | 31.71 | 31.13 | 31.23 | 7,746,614 | -0.52(-1.63%) |
Feb 04, 2016 | 31.49 | 31.85 | 31.38 | 31.75 | 7,100,919 | +0.06(+0.20%) |
Feb 03, 2016 | 31.53 | 31.70 | 31.01 | 31.69 | 16,588,213 | +0.50(+1.62%) |
Feb 02, 2016 | 31.60 | 31.64 | 31.14 | 31.19 | 8,754,835 | -0.92(-2.87%) |
Feb 01, 2016 | 31.91 | 32.23 | 31.82 | 32.11 | 6,623,380 | -0.08(-0.24%) |
Jan 29, 2016 | 31.78 | 32.21 | 31.74 | 32.18 | 5,128,452 | +0.42(+1.31%) |
Jan 28, 2016 | 31.96 | 32.00 | 31.44 | 31.77 | 8,537,060 | +0.03(+0.09%) |
Jan 27, 2016 | 31.88 | 32.20 | 31.67 | 31.74 | 14,787,273 | -0.29(-0.91%) |
Jan 26, 2016 | 31.60 | 32.03 | 31.57 | 32.03 | 8,597,584 | +0.69(+2.20%) |
Jan 25, 2016 | 31.56 | 31.63 | 31.34 | 31.34 | 5,879,804 | -0.43(-1.34%) |
Jan 22, 2016 | 31.74 | 31.86 | 31.56 | 31.77 | 15,182,423 | +0.77(+2.47%) |
Jan 21, 2016 | 30.63 | 31.14 | 30.38 | 31.00 | 19,949,934 | +0.38(+1.23%) |
Jan 20, 2016 | 30.72 | 30.78 | 30.06 | 30.62 | 9,224,011 | -0.63(-2.02%) |
Jan 19, 2016 | 31.38 | 31.50 | 31.03 | 31.25 | 8,541,428 | +0.26(+0.84%) |
Jan 15, 2016 | 31.13 | 30.99 | 30.99 | 30.99 | 15,543,740 | -1.11(-3.47%) |
Jan 14, 2016 | 31.85 | 32.24 | 31.62 | 32.11 | 9,604,496 | +0.30(+0.94%) |
Jan 13, 2016 | 32.53 | 32.61 | 31.71 | 31.81 | 15,314,218 | -0.64(-1.97%) |
Jan 12, 2016 | 32.48 | 32.51 | 32.11 | 32.45 | 13,890,561 | +0.44(+1.36%) |
Jan 11, 2016 | 32.24 | 32.27 | 31.76 | 32.01 | 6,515,379 | +0.17(+0.55%) |
Jan 08, 2016 | 32.42 | 32.46 | 31.76 | 31.83 | 10,703,285 | -0.29(-0.91%) |
Jan 07, 2016 | 32.12 | 32.48 | 32.06 | 32.13 | 11,089,537 | -0.46(-1.40%) |
Jan 06, 2016 | 32.41 | 32.68 | 32.36 | 32.58 | 6,515,738 | -0.54(-1.64%) |
Jan 05, 2016 | 33.09 | 33.13 | 32.81 | 33.12 | 9,439,493 | -0.29(-0.87%) |
Jan 04, 2016 | 33.41 | 33.41 | 32.87 | 33.41 | 5,225,245 | -0.55(-1.63%) |
Dec 31, 2015 | 34.24 | 33.97 | 33.97 | 33.97 | 9,010,436 | -0.58(-1.68%) |
Dec 30, 2015 | 34.72 | 34.74 | 34.51 | 34.55 | 5,276,876 | -0.35(-1.00%) |
Dec 29, 2015 | 34.79 | 34.94 | 34.70 | 34.90 | 7,311,298 | +0.33(+0.95%) |
Dec 28, 2015 | 34.61 | 34.65 | 34.46 | 34.57 | 14,031,807 | -0.14(-0.39%) |
Dec 24, 2015 | 34.70 | 34.70 | 34.70 | 34.70 | 5,870,410 | -0.03(-0.10%) |
Dec 23, 2015 | 34.40 | 34.74 | 34.40 | 34.74 | 7,753,596 | +0.54(+1.57%) |
Dec 22, 2015 | 34.05 | 34.26 | 33.91 | 34.20 | 11,527,609 | +0.21(+0.63%) |
Dec 21, 2015 | 34.30 | 34.34 | 33.82 | 33.99 | 6,164,416 | +0.12(+0.36%) |
Dec 18, 2015 | 34.03 | 34.12 | 33.85 | 33.86 | 9,414,811 | -0.45(-1.32%) |
Dec 17, 2015 | 34.74 | 34.74 | 34.31 | 34.32 | 6,546,533 | -0.35(-1.00%) |
Dec 16, 2015 | 34.36 | 34.80 | 34.12 | 34.67 | 11,003,637 | +0.60(+1.76%) |
Dec 15, 2015 | 34.08 | 34.22 | 33.97 | 34.07 | 14,521,198 | +0.34(+1.00%) |
Dec 14, 2015 | 33.83 | 33.91 | 33.39 | 33.73 | 8,584,952 | -0.01(-0.03%) |
Dec 11, 2015 | 33.94 | 34.03 | 33.69 | 33.74 | 5,767,537 | -0.64(-1.86%) |
Dec 10, 2015 | 34.52 | 34.61 | 34.36 | 34.38 | 4,034,250 | -0.10(-0.28%) |
Dec 09, 2015 | 34.57 | 34.92 | 34.25 | 34.47 | 6,736,042 | -0.14(-0.39%) |
Dec 08, 2015 | 34.55 | 34.71 | 34.43 | 34.61 | 6,080,336 | -0.54(-1.54%) |
Dec 07, 2015 | 35.17 | 35.17 | 34.99 | 35.15 | 5,301,637 | -0.10(-0.27%) |
Dec 04, 2015 | 34.80 | 35.28 | 34.77 | 35.25 | 8,217,680 | +0.41(+1.17%) |
Dec 03, 2015 | 35.30 | 35.30 | 34.69 | 34.84 | 20,389,744 | -0.13(-0.36%) |
Dec 02, 2015 | 35.22 | 35.31 | 34.92 | 34.97 | 10,977,260 | -0.50(-1.42%) |