Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.02 | 35.54 | 34.88 | 34.89 | 49,584,420 | -0.37(-1.04%) |
Feb 26, 2016 | 35.43 | 35.67 | 35.04 | 35.25 | 44,870,440 | -0.03(-0.10%) |
Feb 25, 2016 | 35.00 | 35.30 | 34.53 | 35.29 | 32,812,300 | +0.31(+0.88%) |
Feb 24, 2016 | 34.45 | 35.00 | 34.04 | 34.98 | 39,246,460 | +0.19(+0.53%) |
Feb 23, 2016 | 35.07 | 35.40 | 34.68 | 34.79 | 40,139,420 | -0.53(-1.50%) |
Feb 22, 2016 | 35.37 | 35.66 | 35.13 | 35.32 | 38,983,080 | +0.28(+0.79%) |
Feb 19, 2016 | 34.75 | 35.15 | 34.70 | 35.05 | 31,785,620 | +0.18(+0.51%) |
Feb 18, 2016 | 35.50 | 35.62 | 34.80 | 34.87 | 37,657,980 | -0.55(-1.56%) |
Feb 17, 2016 | 34.95 | 35.49 | 34.57 | 35.42 | 49,846,180 | +0.87(+2.52%) |
Feb 16, 2016 | 34.65 | 34.90 | 34.25 | 34.55 | 50,370,740 | +0.43(+1.26%) |
Feb 12, 2016 | 34.51 | 34.12 | 34.12 | 34.12 | 42,828,000 | -0.04(-0.10%) |
Feb 11, 2016 | 33.75 | 34.47 | 33.44 | 34.16 | 60,451,920 | -0.05(-0.15%) |
Feb 10, 2016 | 34.34 | 35.07 | 34.11 | 34.21 | 52,654,200 | +0.30(+0.89%) |
Feb 09, 2016 | 33.62 | 34.99 | 33.44 | 33.91 | 72,145,840 | -0.23(-0.68%) |
Feb 08, 2016 | 33.39 | 34.20 | 33.15 | 34.14 | 84,896,280 | -0.04(-0.12%) |
Feb 05, 2016 | 35.19 | 35.20 | 34.01 | 34.18 | 102,114,496 | -1.22(-3.45%) |
Feb 04, 2016 | 36.14 | 36.35 | 35.09 | 35.40 | 103,214,136 | -0.95(-2.61%) |
Feb 03, 2016 | 38.51 | 38.73 | 36.02 | 36.35 | 123,396,160 | -1.89(-4.93%) |
Feb 02, 2016 | 39.23 | 39.49 | 38.23 | 38.23 | 126,855,680 | +0.63(+1.68%) |
Feb 01, 2016 | 37.52 | 37.89 | 37.16 | 37.60 | 102,088,080 | +0.45(+1.22%) |
Jan 29, 2016 | 36.58 | 37.25 | 36.34 | 37.15 | 69,486,376 | +0.60(+1.64%) |
Jan 28, 2016 | 36.11 | 36.68 | 35.62 | 36.55 | 53,340,920 | +1.55(+4.42%) |
Jan 27, 2016 | 35.68 | 35.91 | 34.72 | 35.00 | 43,776,260 | -0.65(-1.83%) |
Jan 26, 2016 | 35.69 | 35.91 | 35.33 | 35.65 | 26,611,020 | +0.07(+0.19%) |
Jan 25, 2016 | 36.18 | 36.48 | 35.50 | 35.58 | 34,203,160 | -0.68(-1.87%) |
Jan 22, 2016 | 36.18 | 36.41 | 36.01 | 36.26 | 40,235,940 | +0.93(+2.64%) |
Jan 21, 2016 | 35.11 | 35.96 | 34.72 | 35.33 | 48,239,360 | +0.41(+1.17%) |
Jan 20, 2016 | 34.43 | 35.34 | 33.66 | 34.92 | 68,855,136 | -0.17(-0.48%) |
Jan 19, 2016 | 35.16 | 35.50 | 34.67 | 35.09 | 45,296,900 | +0.37(+1.06%) |
Jan 15, 2016 | 34.61 | 34.72 | 34.72 | 34.72 | 71,848,000 | -1.01(-2.84%) |
Jan 14, 2016 | 35.27 | 36.10 | 34.45 | 35.74 | 44,514,760 | +0.71(+2.02%) |
Jan 13, 2016 | 36.54 | 36.74 | 34.93 | 35.03 | 49,999,520 | -1.28(-3.51%) |
Jan 12, 2016 | 36.08 | 36.44 | 35.87 | 36.30 | 40,443,060 | +0.50(+1.40%) |
Jan 11, 2016 | 35.83 | 35.94 | 35.18 | 35.80 | 41,793,940 | +0.08(+0.22%) |
Jan 08, 2016 | 36.57 | 36.66 | 35.65 | 35.72 | 49,017,140 | -0.60(-1.64%) |
Jan 07, 2016 | 36.52 | 36.92 | 35.95 | 36.32 | 59,249,540 | -0.86(-2.32%) |
Jan 06, 2016 | 36.50 | 37.36 | 36.45 | 37.18 | 38,901,260 | +0.05(+0.14%) |
Jan 05, 2016 | 37.32 | 37.60 | 36.93 | 37.13 | 39,001,720 | +0.04(+0.10%) |
Jan 04, 2016 | 37.15 | 37.20 | 36.56 | 37.09 | 65,448,160 | -0.85(-2.25%) |
Dec 31, 2015 | 38.48 | 37.94 | 37.94 | 37.94 | 29,792,000 | -0.61(-1.57%) |
Dec 30, 2015 | 38.83 | 38.88 | 38.34 | 38.55 | 25,870,420 | -0.28(-0.72%) |
Dec 29, 2015 | 38.33 | 39.00 | 38.32 | 38.83 | 35,282,760 | +0.70(+1.85%) |
Dec 28, 2015 | 37.65 | 38.15 | 37.48 | 38.13 | 30,312,420 | +0.71(+1.89%) |
Dec 24, 2015 | 37.48 | 37.42 | 37.42 | 37.42 | 10,544,000 | -0.10(-0.25%) |
Dec 23, 2015 | 37.67 | 37.71 | 37.20 | 37.52 | 31,334,500 | +0.02(+0.04%) |
Dec 22, 2015 | 37.58 | 37.74 | 37.28 | 37.50 | 27,308,400 | +0.11(+0.30%) |
Dec 21, 2015 | 37.31 | 37.50 | 37.00 | 37.39 | 30,506,560 | +0.42(+1.14%) |
Dec 18, 2015 | 37.33 | 37.71 | 36.91 | 36.97 | 62,974,860 | -0.51(-1.35%) |
Dec 17, 2015 | 38.12 | 38.13 | 37.45 | 37.47 | 31,039,700 | -0.43(-1.14%) |
Dec 16, 2015 | 37.50 | 38.03 | 36.97 | 37.90 | 39,746,880 | +0.73(+1.98%) |
Dec 15, 2015 | 37.65 | 37.90 | 37.15 | 37.17 | 53,313,900 | -0.22(-0.58%) |
Dec 14, 2015 | 37.09 | 37.44 | 36.21 | 37.39 | 48,376,260 | +0.45(+1.20%) |
Dec 11, 2015 | 37.06 | 37.29 | 36.84 | 36.94 | 44,488,200 | -0.53(-1.41%) |
Dec 10, 2015 | 37.64 | 37.79 | 37.19 | 37.47 | 39,762,700 | -0.11(-0.29%) |
Dec 09, 2015 | 37.96 | 38.21 | 36.85 | 37.58 | 53,974,360 | -0.54(-1.41%) |
Dec 08, 2015 | 37.89 | 38.24 | 37.71 | 38.12 | 36,581,400 | -0.04(-0.12%) |
Dec 07, 2015 | 38.39 | 38.44 | 37.75 | 38.16 | 36,240,640 | -0.18(-0.46%) |
Dec 04, 2015 | 37.66 | 38.42 | 37.50 | 38.34 | 55,145,660 | +0.71(+1.90%) |
Dec 03, 2015 | 38.30 | 38.45 | 37.28 | 37.63 | 51,805,860 | -0.49(-1.29%) |
Dec 02, 2015 | 38.45 | 38.80 | 37.95 | 38.12 | 44,596,300 | -0.23(-0.61%) |