Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.14 | 31.43 | 30.68 | 30.68 | 28,179,918 | -0.51(-1.65%) |
Feb 26, 2016 | 30.85 | 31.61 | 30.61 | 31.19 | 30,082,970 | +0.69(+2.28%) |
Feb 25, 2016 | 30.19 | 30.52 | 30.02 | 30.50 | 25,179,612 | +0.42(+1.39%) |
Feb 24, 2016 | 29.57 | 30.15 | 28.91 | 30.08 | 32,798,512 | -0.10(-0.34%) |
Feb 23, 2016 | 30.89 | 30.93 | 30.04 | 30.18 | 33,212,212 | -1.03(-3.29%) |
Feb 22, 2016 | 31.33 | 31.57 | 31.04 | 31.21 | 27,888,788 | +0.42(+1.36%) |
Feb 19, 2016 | 30.66 | 30.85 | 30.06 | 30.79 | 28,397,048 | +0.06(+0.18%) |
Feb 18, 2016 | 31.53 | 31.58 | 30.50 | 30.74 | 30,524,922 | -0.68(-2.16%) |
Feb 17, 2016 | 31.36 | 31.82 | 31.19 | 31.42 | 36,882,116 | +0.70(+2.29%) |
Feb 16, 2016 | 30.48 | 30.97 | 30.26 | 30.71 | 40,266,456 | +1.07(+3.60%) |
Feb 12, 2016 | 28.45 | 29.65 | 29.65 | 29.65 | 48,270,176 | +2.02(+7.32%) |
Feb 11, 2016 | 28.43 | 28.56 | 27.26 | 27.62 | 61,944,320 | -1.92(-6.50%) |
Feb 10, 2016 | 30.40 | 30.87 | 29.52 | 29.54 | 42,266,872 | -0.08(-0.27%) |
Feb 09, 2016 | 29.16 | 30.07 | 28.97 | 29.62 | 50,347,204 | -0.24(-0.79%) |
Feb 08, 2016 | 30.91 | 30.94 | 29.36 | 29.86 | 44,612,224 | -1.62(-5.14%) |
Feb 05, 2016 | 32.39 | 32.73 | 31.23 | 31.48 | 29,883,218 | -0.73(-2.28%) |
Feb 04, 2016 | 31.68 | 32.83 | 31.63 | 32.21 | 33,801,432 | +0.34(+1.07%) |
Feb 03, 2016 | 32.10 | 32.15 | 30.04 | 31.87 | 55,300,240 | -0.05(-0.15%) |
Feb 02, 2016 | 33.06 | 33.06 | 31.81 | 31.92 | 39,805,188 | -1.63(-4.85%) |
Feb 01, 2016 | 33.45 | 33.82 | 33.17 | 33.55 | 27,903,194 | -0.08(-0.23%) |
Jan 29, 2016 | 32.22 | 33.63 | 32.21 | 33.63 | 45,721,472 | +1.73(+5.42%) |
Jan 28, 2016 | 32.54 | 32.69 | 31.64 | 31.90 | 29,389,740 | -0.09(-0.30%) |
Jan 27, 2016 | 31.84 | 32.88 | 31.73 | 31.99 | 35,837,184 | +0.05(+0.15%) |
Jan 26, 2016 | 31.23 | 32.17 | 31.16 | 31.94 | 29,802,546 | +0.75(+2.40%) |
Jan 25, 2016 | 32.19 | 32.31 | 31.12 | 31.20 | 40,460,168 | -1.19(-3.68%) |
Jan 22, 2016 | 32.38 | 32.62 | 32.20 | 32.39 | 38,271,832 | +0.72(+2.27%) |
Jan 21, 2016 | 31.95 | 32.65 | 31.57 | 31.67 | 44,311,560 | -0.27(-0.84%) |
Jan 20, 2016 | 31.96 | 32.36 | 31.11 | 31.94 | 63,257,864 | -1.14(-3.46%) |
Jan 19, 2016 | 33.80 | 34.01 | 32.86 | 33.08 | 49,455,880 | -0.42(-1.25%) |
Jan 15, 2016 | 33.53 | 33.50 | 33.50 | 33.50 | 66,500,384 | -2.30(-6.41%) |
Jan 14, 2016 | 35.83 | 36.14 | 35.15 | 35.79 | 38,183,876 | +0.15(+0.42%) |
Jan 13, 2016 | 37.32 | 37.34 | 35.47 | 35.64 | 35,381,496 | -1.33(-3.60%) |
Jan 12, 2016 | 37.46 | 37.47 | 36.50 | 36.98 | 33,353,950 | +0.02(+0.06%) |
Jan 11, 2016 | 36.72 | 37.06 | 36.23 | 36.95 | 33,323,530 | +0.57(+1.56%) |
Jan 08, 2016 | 38.44 | 38.44 | 36.31 | 36.39 | 38,849,720 | -1.13(-3.01%) |
Jan 07, 2016 | 38.70 | 38.95 | 37.47 | 37.51 | 48,040,356 | -2.02(-5.11%) |
Jan 06, 2016 | 39.52 | 39.90 | 39.25 | 39.53 | 28,525,670 | -0.58(-1.45%) |
Jan 05, 2016 | 40.65 | 40.70 | 39.76 | 40.12 | 22,070,186 | -0.21(-0.53%) |
Jan 04, 2016 | 40.03 | 40.38 | 39.59 | 40.33 | 29,715,904 | -0.49(-1.20%) |
Dec 31, 2015 | 41.07 | 40.82 | 40.82 | 40.82 | 14,303,276 | -0.43(-1.05%) |
Dec 30, 2015 | 41.68 | 41.76 | 41.21 | 41.25 | 11,110,068 | -0.54(-1.28%) |
Dec 29, 2015 | 41.61 | 41.98 | 41.60 | 41.79 | 12,871,571 | +0.47(+1.15%) |
Dec 28, 2015 | 41.46 | 41.46 | 40.98 | 41.32 | 11,106,654 | -0.26(-0.63%) |
Dec 24, 2015 | 41.39 | 41.58 | 41.58 | 41.58 | 5,922,234 | +0.06(+0.15%) |
Dec 23, 2015 | 41.25 | 41.52 | 41.08 | 41.51 | 18,952,524 | +0.49(+1.19%) |
Dec 22, 2015 | 41.01 | 41.12 | 40.53 | 41.02 | 16,787,368 | +0.17(+0.42%) |
Dec 21, 2015 | 40.79 | 40.95 | 40.29 | 40.85 | 21,460,016 | +0.46(+1.13%) |
Dec 18, 2015 | 41.38 | 41.55 | 40.35 | 40.39 | 32,341,570 | -1.29(-3.08%) |
Dec 17, 2015 | 42.60 | 42.75 | 41.58 | 41.68 | 21,771,702 | -0.84(-1.97%) |
Dec 16, 2015 | 41.84 | 42.60 | 41.25 | 42.51 | 33,011,464 | +1.09(+2.63%) |
Dec 15, 2015 | 40.90 | 41.65 | 40.90 | 41.43 | 27,431,030 | +1.12(+2.78%) |
Dec 14, 2015 | 40.34 | 40.80 | 39.83 | 40.31 | 27,353,592 | -0.01(-0.02%) |
Dec 11, 2015 | 40.97 | 41.18 | 39.97 | 40.31 | 30,546,152 | -1.21(-2.93%) |
Dec 10, 2015 | 41.72 | 41.99 | 41.15 | 41.53 | 20,705,838 | -0.13(-0.30%) |
Dec 09, 2015 | 41.84 | 42.44 | 41.26 | 41.65 | 25,234,200 | -0.46(-1.09%) |
Dec 08, 2015 | 42.47 | 42.60 | 41.95 | 42.11 | 18,739,080 | -0.80(-1.86%) |
Dec 07, 2015 | 43.20 | 43.29 | 42.52 | 42.91 | 19,113,184 | -0.54(-1.25%) |
Dec 04, 2015 | 42.32 | 43.64 | 42.24 | 43.45 | 27,212,560 | +1.25(+2.95%) |
Dec 03, 2015 | 42.92 | 43.07 | 42.08 | 42.21 | 25,029,668 | -0.50(-1.16%) |
Dec 02, 2015 | 43.37 | 43.40 | 42.62 | 42.70 | 19,383,148 | -0.58(-1.35%) |