Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.73 | 32.22 | 31.32 | 31.67 | 7,478,997 | -0.22(-0.69%) |
Feb 26, 2016 | 32.38 | 32.45 | 31.65 | 31.89 | 7,114,277 | -0.43(-1.33%) |
Feb 25, 2016 | 31.98 | 32.62 | 31.75 | 32.32 | 8,611,387 | +0.61(+1.92%) |
Feb 24, 2016 | 30.44 | 31.77 | 30.24 | 31.71 | 8,306,779 | +0.98(+3.19%) |
Feb 23, 2016 | 31.35 | 31.91 | 30.55 | 30.73 | 9,503,973 | -0.79(-2.51%) |
Feb 22, 2016 | 30.51 | 31.85 | 30.48 | 31.52 | 10,535,095 | +1.33(+4.41%) |
Feb 19, 2016 | 28.85 | 30.35 | 28.65 | 30.19 | 11,537,093 | +1.31(+4.54%) |
Feb 18, 2016 | 29.88 | 30.00 | 28.79 | 28.88 | 8,244,215 | -0.57(-1.94%) |
Feb 17, 2016 | 29.76 | 30.01 | 29.32 | 29.45 | 15,154,864 | +0.03(+0.10%) |
Feb 16, 2016 | 28.56 | 29.65 | 28.55 | 29.42 | 15,564,925 | +1.30(+4.62%) |
Feb 12, 2016 | 28.66 | 28.12 | 28.12 | 28.12 | 42,849,800 | -2.40(-7.86%) |
Feb 11, 2016 | 29.60 | 30.71 | 29.49 | 30.52 | 17,112,978 | +0.37(+1.23%) |
Feb 10, 2016 | 29.06 | 30.55 | 29.05 | 30.15 | 14,315,068 | +1.34(+4.65%) |
Feb 09, 2016 | 28.41 | 29.75 | 28.05 | 28.81 | 14,216,257 | +0.09(+0.31%) |
Feb 08, 2016 | 29.69 | 29.89 | 28.13 | 28.72 | 17,083,628 | -1.81(-5.93%) |
Feb 05, 2016 | 31.77 | 31.80 | 30.39 | 30.53 | 17,261,322 | -1.41(-4.41%) |
Feb 04, 2016 | 33.14 | 33.25 | 31.33 | 31.94 | 17,559,634 | -1.18(-3.56%) |
Feb 03, 2016 | 33.81 | 33.85 | 32.33 | 33.12 | 10,319,356 | -0.30(-0.90%) |
Feb 02, 2016 | 34.24 | 34.57 | 33.12 | 33.42 | 8,704,679 | -1.25(-3.61%) |
Feb 01, 2016 | 34.60 | 35.26 | 34.43 | 34.67 | 8,915,819 | -0.15(-0.43%) |
Jan 29, 2016 | 33.63 | 34.88 | 32.55 | 34.82 | 20,543,854 | +1.03(+3.05%) |
Jan 28, 2016 | 34.53 | 34.93 | 33.18 | 33.79 | 13,813,333 | -0.28(-0.82%) |
Jan 27, 2016 | 35.25 | 35.40 | 33.92 | 34.07 | 7,862,354 | -1.23(-3.48%) |
Jan 26, 2016 | 34.85 | 35.46 | 34.83 | 35.30 | 5,502,424 | +0.57(+1.64%) |
Jan 25, 2016 | 35.76 | 35.87 | 34.63 | 34.73 | 8,581,044 | -1.19(-3.31%) |
Jan 22, 2016 | 35.08 | 36.20 | 34.82 | 35.92 | 6,601,850 | +1.36(+3.94%) |
Jan 21, 2016 | 34.79 | 35.45 | 34.38 | 34.56 | 8,859,546 | -0.15(-0.43%) |
Jan 20, 2016 | 34.53 | 35.06 | 33.50 | 34.71 | 8,084,287 | -0.44(-1.25%) |
Jan 19, 2016 | 35.52 | 35.63 | 34.70 | 35.15 | 5,843,302 | +0.24(+0.69%) |
Jan 15, 2016 | 34.31 | 34.91 | 34.91 | 34.91 | 11,935,800 | -0.49(-1.38%) |
Jan 14, 2016 | 34.92 | 35.66 | 34.17 | 35.40 | 9,527,731 | +0.54(+1.55%) |
Jan 13, 2016 | 37.48 | 37.48 | 34.70 | 34.86 | 53,117,044 | -2.26(-6.09%) |
Jan 12, 2016 | 36.65 | 37.83 | 36.53 | 37.12 | 6,983,254 | +0.91(+2.51%) |
Jan 11, 2016 | 35.90 | 36.65 | 35.80 | 36.21 | 8,152,172 | +0.50(+1.40%) |
Jan 08, 2016 | 36.79 | 36.80 | 35.54 | 35.71 | 8,412,722 | -0.56(-1.54%) |
Jan 07, 2016 | 35.79 | 37.01 | 35.44 | 36.27 | 10,486,924 | -0.52(-1.41%) |
Jan 06, 2016 | 36.32 | 36.80 | 36.08 | 36.79 | 17,866,964 | -0.35(-0.94%) |
Jan 05, 2016 | 37.79 | 37.89 | 36.94 | 37.14 | 11,150,823 | -0.48(-1.28%) |
Jan 04, 2016 | 38.05 | 38.09 | 36.98 | 37.62 | 8,925,483 | -1.09(-2.82%) |
Dec 31, 2015 | 39.24 | 38.71 | 38.71 | 38.71 | 5,023,600 | -0.72(-1.83%) |
Dec 30, 2015 | 39.57 | 39.73 | 39.35 | 39.43 | 2,852,772 | -0.15(-0.38%) |
Dec 29, 2015 | 39.34 | 39.93 | 39.23 | 39.58 | 4,996,674 | +0.55(+1.41%) |
Dec 28, 2015 | 38.76 | 39.03 | 38.26 | 39.03 | 3,299,545 | +0.11(+0.28%) |
Dec 24, 2015 | 38.94 | 38.92 | 38.92 | 38.92 | 1,927,400 | +0.08(+0.21%) |
Dec 23, 2015 | 39.38 | 39.45 | 37.68 | 38.84 | 5,419,238 | -0.37(-0.94%) |
Dec 22, 2015 | 39.56 | 39.78 | 38.79 | 39.21 | 4,134,323 | +0.47(+1.21%) |
Dec 21, 2015 | 38.86 | 39.29 | 38.10 | 38.74 | 5,771,100 | +0.27(+0.70%) |
Dec 18, 2015 | 38.47 | 39.13 | 38.31 | 38.47 | 12,538,966 | -0.40(-1.03%) |
Dec 17, 2015 | 39.36 | 39.80 | 38.85 | 38.87 | 7,383,256 | -0.34(-0.87%) |
Dec 16, 2015 | 38.94 | 39.43 | 38.14 | 39.21 | 6,274,022 | +0.50(+1.29%) |
Dec 15, 2015 | 38.33 | 39.55 | 38.24 | 38.71 | 7,958,440 | +0.75(+1.98%) |
Dec 14, 2015 | 37.27 | 38.00 | 36.89 | 37.96 | 5,684,599 | +0.74(+1.99%) |
Dec 11, 2015 | 37.76 | 38.25 | 36.76 | 37.22 | 10,795,318 | -1.16(-3.02%) |
Dec 10, 2015 | 38.71 | 38.82 | 38.08 | 38.38 | 5,209,844 | -0.21(-0.54%) |
Dec 09, 2015 | 39.20 | 39.35 | 37.86 | 38.59 | 7,247,667 | -0.77(-1.96%) |
Dec 08, 2015 | 38.33 | 39.46 | 38.13 | 39.36 | 5,634,239 | +0.67(+1.73%) |
Dec 07, 2015 | 38.92 | 39.03 | 38.39 | 38.69 | 6,738,176 | -0.20(-0.51%) |
Dec 04, 2015 | 37.56 | 38.98 | 37.54 | 38.89 | 5,040,644 | +1.27(+3.38%) |
Dec 03, 2015 | 38.63 | 38.93 | 37.36 | 37.62 | 7,660,756 | -0.76(-1.98%) |
Dec 02, 2015 | 38.57 | 39.00 | 38.28 | 38.38 | 5,560,109 | -0.19(-0.49%) |