Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 32.52 | 32.82 | 32.20 | 32.33 | 25,342,360 | -0.16(-0.49%) |
Feb 26, 2016 | 32.90 | 33.10 | 32.38 | 32.49 | 18,825,596 | -0.29(-0.88%) |
Feb 25, 2016 | 32.34 | 32.79 | 32.09 | 32.78 | 13,157,131 | +0.58(+1.80%) |
Feb 24, 2016 | 31.73 | 32.29 | 31.44 | 32.20 | 12,486,304 | +0.07(+0.22%) |
Feb 23, 2016 | 32.62 | 32.62 | 31.98 | 32.13 | 10,712,782 | -0.49(-1.51%) |
Feb 22, 2016 | 32.62 | 32.95 | 32.44 | 32.62 | 11,500,922 | +0.29(+0.90%) |
Feb 19, 2016 | 32.10 | 32.34 | 32.02 | 32.33 | 15,020,013 | +0.13(+0.41%) |
Feb 18, 2016 | 32.27 | 32.41 | 31.99 | 32.20 | 14,636,887 | +0.00(+0.00%) |
Feb 17, 2016 | 31.62 | 32.32 | 31.62 | 32.20 | 15,000,734 | +0.82(+2.60%) |
Feb 16, 2016 | 31.43 | 31.57 | 31.14 | 31.38 | 22,382,826 | +0.14(+0.45%) |
Feb 12, 2016 | 30.98 | 31.24 | 31.24 | 31.24 | 18,016,960 | +0.62(+2.01%) |
Feb 11, 2016 | 30.41 | 30.86 | 30.30 | 30.63 | 21,488,680 | -0.32(-1.02%) |
Feb 10, 2016 | 31.14 | 31.76 | 30.89 | 30.94 | 15,207,983 | +0.11(+0.34%) |
Feb 09, 2016 | 30.88 | 31.30 | 30.43 | 30.84 | 20,271,492 | -0.47(-1.49%) |
Feb 08, 2016 | 30.88 | 31.38 | 30.31 | 31.30 | 22,886,904 | -0.08(-0.25%) |
Feb 05, 2016 | 31.76 | 31.86 | 31.09 | 31.38 | 19,694,080 | -0.66(-2.06%) |
Feb 04, 2016 | 31.38 | 32.12 | 31.35 | 32.04 | 19,254,680 | +0.67(+2.13%) |
Feb 03, 2016 | 31.26 | 31.46 | 30.71 | 31.37 | 15,761,619 | +0.30(+0.96%) |
Feb 02, 2016 | 31.51 | 31.59 | 30.99 | 31.07 | 19,799,084 | -0.85(-2.67%) |
Feb 01, 2016 | 31.56 | 32.12 | 31.51 | 31.93 | 16,090,003 | +0.01(+0.03%) |
Jan 29, 2016 | 31.34 | 31.92 | 31.22 | 31.92 | 21,681,556 | +0.86(+2.77%) |
Jan 28, 2016 | 30.92 | 31.25 | 30.71 | 31.06 | 17,586,224 | +0.37(+1.20%) |
Jan 27, 2016 | 30.79 | 31.25 | 30.53 | 30.69 | 23,397,184 | -0.28(-0.91%) |
Jan 26, 2016 | 30.17 | 30.97 | 29.99 | 30.97 | 22,444,062 | +0.78(+2.59%) |
Jan 25, 2016 | 30.40 | 30.71 | 30.15 | 30.19 | 19,104,164 | -0.40(-1.32%) |
Jan 22, 2016 | 30.37 | 30.76 | 30.35 | 30.59 | 18,079,260 | +0.60(+1.99%) |
Jan 21, 2016 | 29.81 | 30.38 | 29.53 | 29.99 | 23,178,040 | +0.16(+0.53%) |
Jan 20, 2016 | 29.78 | 30.09 | 29.12 | 29.84 | 28,755,556 | -0.54(-1.77%) |
Jan 19, 2016 | 30.36 | 30.55 | 30.10 | 30.37 | 24,370,650 | +0.38(+1.26%) |
Jan 15, 2016 | 29.71 | 29.99 | 29.99 | 29.99 | 28,923,104 | -0.59(-1.93%) |
Jan 14, 2016 | 30.05 | 30.85 | 29.90 | 30.58 | 22,209,550 | +0.62(+2.08%) |
Jan 13, 2016 | 30.93 | 31.12 | 29.77 | 29.96 | 32,219,566 | -1.13(-3.65%) |
Jan 12, 2016 | 31.05 | 31.25 | 30.75 | 31.09 | 20,996,568 | +0.38(+1.23%) |
Jan 11, 2016 | 30.55 | 30.87 | 30.34 | 30.71 | 21,303,058 | +0.25(+0.84%) |
Jan 08, 2016 | 30.88 | 31.01 | 30.42 | 30.46 | 24,983,878 | -0.34(-1.11%) |
Jan 07, 2016 | 30.99 | 31.36 | 30.66 | 30.80 | 25,698,510 | -0.69(-2.18%) |
Jan 06, 2016 | 31.21 | 31.76 | 31.08 | 31.49 | 20,663,842 | +0.16(+0.51%) |
Jan 05, 2016 | 31.52 | 31.75 | 31.20 | 31.33 | 28,812,918 | -0.10(-0.31%) |
Jan 04, 2016 | 31.65 | 31.65 | 31.08 | 31.43 | 21,368,840 | -0.55(-1.73%) |
Dec 31, 2015 | 32.25 | 31.98 | 31.98 | 31.98 | 11,802,447 | -0.34(-1.06%) |
Dec 30, 2015 | 32.46 | 32.53 | 32.24 | 32.32 | 10,948,200 | -0.11(-0.32%) |
Dec 29, 2015 | 32.41 | 32.58 | 32.37 | 32.43 | 12,232,214 | +0.22(+0.68%) |
Dec 28, 2015 | 32.24 | 32.27 | 31.93 | 32.21 | 12,475,851 | -0.19(-0.59%) |
Dec 24, 2015 | 32.16 | 32.40 | 32.40 | 32.40 | 5,658,718 | +0.07(+0.22%) |
Dec 23, 2015 | 32.09 | 32.58 | 32.09 | 32.33 | 14,657,245 | +0.30(+0.93%) |
Dec 22, 2015 | 31.86 | 32.14 | 31.73 | 32.03 | 15,905,982 | +0.15(+0.47%) |
Dec 21, 2015 | 32.15 | 32.25 | 31.60 | 31.88 | 17,182,350 | +0.06(+0.19%) |
Dec 18, 2015 | 32.30 | 32.46 | 31.79 | 31.82 | 32,813,934 | -0.51(-1.57%) |
Dec 17, 2015 | 33.35 | 33.44 | 31.99 | 32.33 | 48,978,988 | -1.73(-5.09%) |
Dec 16, 2015 | 33.85 | 34.26 | 33.57 | 34.06 | 26,784,998 | +0.61(+1.83%) |
Dec 15, 2015 | 33.35 | 33.73 | 33.22 | 33.45 | 22,004,144 | +0.49(+1.49%) |
Dec 14, 2015 | 32.52 | 32.99 | 32.26 | 32.96 | 22,999,610 | +0.39(+1.18%) |
Dec 11, 2015 | 32.93 | 33.14 | 32.42 | 32.58 | 23,241,668 | -0.86(-2.57%) |
Dec 10, 2015 | 33.80 | 33.98 | 33.36 | 33.43 | 20,970,210 | -0.34(-1.01%) |
Dec 09, 2015 | 33.82 | 34.45 | 33.55 | 33.77 | 20,007,692 | -0.13(-0.39%) |
Dec 08, 2015 | 33.52 | 34.03 | 33.50 | 33.91 | 17,384,488 | -0.08(-0.23%) |
Dec 07, 2015 | 34.28 | 34.35 | 33.70 | 33.98 | 15,761,654 | -0.30(-0.87%) |
Dec 04, 2015 | 33.28 | 34.35 | 33.16 | 34.28 | 20,796,942 | +1.18(+3.57%) |
Dec 03, 2015 | 34.11 | 34.11 | 33.05 | 33.10 | 23,213,814 | -0.78(-2.30%) |
Dec 02, 2015 | 34.27 | 34.48 | 33.84 | 33.88 | 15,642,593 | -0.46(-1.35%) |