Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.71 | 33.98 | 33.59 | 33.64 | 8,642,702 | -0.01(-0.02%) |
Feb 26, 2016 | 34.45 | 34.46 | 33.58 | 33.64 | 7,894,067 | -0.82(-2.37%) |
Feb 25, 2016 | 34.16 | 34.51 | 34.12 | 34.46 | 5,228,581 | +0.27(+0.78%) |
Feb 24, 2016 | 34.09 | 34.48 | 33.92 | 34.20 | 5,110,044 | -0.08(-0.24%) |
Feb 23, 2016 | 34.19 | 34.40 | 34.04 | 34.28 | 5,006,227 | +0.00(+0.00%) |
Feb 22, 2016 | 33.94 | 34.28 | 33.83 | 34.28 | 4,875,355 | +0.37(+1.09%) |
Feb 19, 2016 | 33.95 | 34.16 | 33.67 | 33.91 | 6,591,598 | -0.21(-0.61%) |
Feb 18, 2016 | 33.37 | 34.15 | 33.31 | 34.12 | 8,227,938 | +0.73(+2.17%) |
Feb 17, 2016 | 33.57 | 33.62 | 33.18 | 33.39 | 7,474,173 | -0.18(-0.54%) |
Feb 16, 2016 | 33.52 | 33.57 | 33.14 | 33.57 | 7,372,955 | +0.13(+0.38%) |
Feb 12, 2016 | 33.51 | 33.45 | 33.45 | 33.45 | 7,272,540 | -0.10(-0.29%) |
Feb 11, 2016 | 33.64 | 34.04 | 33.53 | 33.55 | 8,542,162 | -0.43(-1.27%) |
Feb 10, 2016 | 33.76 | 34.07 | 33.33 | 33.98 | 8,812,404 | +0.01(+0.02%) |
Feb 09, 2016 | 33.54 | 34.05 | 33.34 | 33.97 | 10,262,221 | +0.26(+0.78%) |
Feb 08, 2016 | 33.27 | 33.73 | 33.17 | 33.71 | 10,177,740 | +0.41(+1.24%) |
Feb 05, 2016 | 33.16 | 33.49 | 32.63 | 33.29 | 12,668,597 | -0.14(-0.41%) |
Feb 04, 2016 | 33.49 | 33.62 | 32.77 | 33.43 | 13,105,702 | -0.06(-0.19%) |
Feb 03, 2016 | 34.12 | 34.69 | 33.36 | 33.49 | 21,996,748 | -0.77(-2.26%) |
Feb 02, 2016 | 34.21 | 34.38 | 34.12 | 34.27 | 9,136,172 | -0.19(-0.54%) |
Feb 01, 2016 | 33.79 | 34.52 | 33.69 | 34.45 | 14,477,920 | +0.68(+2.00%) |
Jan 29, 2016 | 33.54 | 33.83 | 33.47 | 33.78 | 10,401,219 | +0.44(+1.33%) |
Jan 28, 2016 | 32.89 | 33.53 | 32.62 | 33.34 | 5,765,574 | +0.44(+1.34%) |
Jan 27, 2016 | 32.74 | 33.07 | 32.62 | 32.89 | 4,849,890 | +0.04(+0.13%) |
Jan 26, 2016 | 32.81 | 33.20 | 32.72 | 32.85 | 5,715,638 | +0.13(+0.40%) |
Jan 25, 2016 | 32.74 | 32.81 | 32.51 | 32.72 | 6,208,996 | +0.03(+0.08%) |
Jan 22, 2016 | 32.31 | 32.71 | 32.15 | 32.69 | 8,717,284 | +0.37(+1.15%) |
Jan 21, 2016 | 32.65 | 32.83 | 32.00 | 32.32 | 8,509,411 | -0.24(-0.74%) |
Jan 20, 2016 | 32.94 | 33.14 | 32.22 | 32.56 | 11,624,209 | -0.54(-1.63%) |
Jan 19, 2016 | 32.62 | 33.17 | 32.58 | 33.10 | 11,047,129 | +0.53(+1.63%) |
Jan 15, 2016 | 32.24 | 32.57 | 32.57 | 32.57 | 9,467,403 | +0.02(+0.06%) |
Jan 14, 2016 | 32.31 | 32.83 | 32.07 | 32.55 | 8,772,792 | +0.23(+0.73%) |
Jan 13, 2016 | 32.14 | 32.47 | 32.07 | 32.31 | 8,487,136 | +0.24(+0.75%) |
Jan 12, 2016 | 32.40 | 32.40 | 31.76 | 32.07 | 8,345,619 | -0.27(-0.83%) |
Jan 11, 2016 | 32.31 | 32.46 | 32.20 | 32.34 | 8,500,831 | +0.15(+0.47%) |
Jan 08, 2016 | 32.44 | 32.65 | 32.15 | 32.19 | 7,560,492 | -0.24(-0.75%) |
Jan 07, 2016 | 32.45 | 32.76 | 32.31 | 32.43 | 8,454,726 | -0.28(-0.84%) |
Jan 06, 2016 | 32.49 | 32.79 | 32.33 | 32.71 | 8,499,657 | +0.01(+0.02%) |
Jan 05, 2016 | 32.42 | 32.71 | 32.17 | 32.70 | 8,444,901 | +0.23(+0.70%) |
Jan 04, 2016 | 32.05 | 32.50 | 31.95 | 32.47 | 10,026,504 | +0.17(+0.51%) |
Dec 31, 2015 | 32.61 | 32.31 | 32.31 | 32.31 | 5,617,962 | -0.33(-1.02%) |
Dec 30, 2015 | 32.71 | 32.76 | 32.59 | 32.64 | 3,656,609 | +0.01(+0.02%) |
Dec 29, 2015 | 32.63 | 32.80 | 32.60 | 32.63 | 4,598,627 | +0.10(+0.32%) |
Dec 28, 2015 | 32.44 | 32.66 | 32.39 | 32.53 | 4,057,467 | +0.01(+0.02%) |
Dec 24, 2015 | 32.50 | 32.52 | 32.52 | 32.52 | 2,176,797 | +0.00(+0.00%) |
Dec 23, 2015 | 32.16 | 32.62 | 32.13 | 32.52 | 6,815,864 | +0.45(+1.40%) |
Dec 22, 2015 | 32.03 | 32.18 | 31.76 | 32.07 | 7,422,252 | +0.15(+0.48%) |
Dec 21, 2015 | 32.04 | 32.16 | 31.76 | 31.92 | 6,154,713 | +0.02(+0.06%) |
Dec 18, 2015 | 32.06 | 32.11 | 31.60 | 31.90 | 11,356,248 | -0.21(-0.67%) |
Dec 17, 2015 | 31.99 | 32.31 | 31.79 | 32.11 | 6,516,865 | +0.12(+0.39%) |
Dec 16, 2015 | 31.42 | 32.02 | 31.42 | 31.99 | 10,628,211 | +0.64(+2.03%) |
Dec 15, 2015 | 31.15 | 31.48 | 31.08 | 31.35 | 6,735,177 | +0.32(+1.02%) |
Dec 14, 2015 | 30.70 | 31.11 | 30.65 | 31.04 | 7,812,268 | +0.38(+1.24%) |
Dec 11, 2015 | 30.55 | 30.82 | 30.33 | 30.66 | 5,388,700 | -0.06(-0.20%) |
Dec 10, 2015 | 31.26 | 31.27 | 30.67 | 30.72 | 5,408,947 | -0.45(-1.44%) |
Dec 09, 2015 | 31.11 | 31.59 | 30.94 | 31.17 | 6,390,293 | -0.11(-0.35%) |
Dec 08, 2015 | 31.18 | 31.33 | 31.06 | 31.28 | 4,795,941 | +0.01(+0.04%) |
Dec 07, 2015 | 30.88 | 31.31 | 30.82 | 31.26 | 6,723,882 | +0.31(+1.00%) |
Dec 04, 2015 | 30.70 | 31.03 | 30.68 | 30.95 | 6,355,883 | +0.45(+1.47%) |
Dec 03, 2015 | 30.44 | 30.74 | 30.19 | 30.50 | 10,025,709 | -0.02(-0.07%) |
Dec 02, 2015 | 31.05 | 31.13 | 30.50 | 30.53 | 6,624,618 | -0.67(-2.15%) |