Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.28 | 35.77 | 35.25 | 35.43 | 26,314,002 | +0.10(+0.28%) |
Feb 26, 2016 | 36.13 | 36.21 | 35.33 | 35.33 | 43,060,856 | -1.00(-2.76%) |
Feb 25, 2016 | 36.08 | 36.34 | 35.98 | 36.34 | 15,891,458 | +0.37(+1.02%) |
Feb 24, 2016 | 35.80 | 36.04 | 35.64 | 35.97 | 21,888,528 | +0.17(+0.47%) |
Feb 23, 2016 | 35.65 | 35.88 | 35.49 | 35.80 | 15,404,592 | +0.03(+0.09%) |
Feb 22, 2016 | 35.55 | 35.77 | 35.35 | 35.77 | 16,251,228 | +0.41(+1.17%) |
Feb 19, 2016 | 35.44 | 35.54 | 35.13 | 35.36 | 22,240,394 | -0.24(-0.67%) |
Feb 18, 2016 | 34.95 | 35.72 | 34.92 | 35.59 | 24,676,260 | +0.57(+1.64%) |
Feb 17, 2016 | 35.20 | 35.20 | 34.79 | 35.02 | 24,921,534 | -0.07(-0.20%) |
Feb 16, 2016 | 35.04 | 35.16 | 34.72 | 35.09 | 19,128,472 | +0.22(+0.64%) |
Feb 12, 2016 | 34.95 | 34.87 | 34.87 | 34.87 | 27,465,354 | -0.11(-0.31%) |
Feb 11, 2016 | 35.38 | 35.67 | 34.96 | 34.97 | 33,177,430 | -0.63(-1.76%) |
Feb 10, 2016 | 35.55 | 35.79 | 34.99 | 35.60 | 33,870,640 | -0.04(-0.11%) |
Feb 09, 2016 | 35.39 | 35.78 | 35.31 | 35.64 | 29,558,396 | +0.12(+0.34%) |
Feb 08, 2016 | 35.56 | 35.97 | 35.19 | 35.52 | 37,910,560 | -0.12(-0.34%) |
Feb 05, 2016 | 35.32 | 35.78 | 35.00 | 35.64 | 35,785,992 | +0.11(+0.32%) |
Feb 04, 2016 | 35.65 | 35.84 | 35.43 | 35.52 | 36,068,288 | -0.15(-0.43%) |
Feb 03, 2016 | 35.36 | 35.84 | 35.36 | 35.68 | 43,059,268 | +0.44(+1.24%) |
Feb 02, 2016 | 34.96 | 35.28 | 34.79 | 35.24 | 20,841,980 | +0.15(+0.44%) |
Feb 01, 2016 | 34.60 | 35.25 | 34.58 | 35.09 | 38,690,828 | +0.33(+0.95%) |
Jan 29, 2016 | 34.30 | 34.79 | 34.30 | 34.76 | 23,442,858 | +0.68(+2.00%) |
Jan 28, 2016 | 33.50 | 34.30 | 33.31 | 34.08 | 20,337,092 | +0.54(+1.60%) |
Jan 27, 2016 | 33.40 | 33.79 | 33.26 | 33.54 | 17,943,888 | +0.08(+0.23%) |
Jan 26, 2016 | 33.31 | 33.79 | 33.31 | 33.47 | 14,974,416 | +0.23(+0.69%) |
Jan 25, 2016 | 33.50 | 33.59 | 33.11 | 33.24 | 17,668,508 | -0.28(-0.84%) |
Jan 22, 2016 | 33.13 | 33.54 | 32.97 | 33.52 | 19,679,666 | +0.59(+1.79%) |
Jan 21, 2016 | 33.06 | 33.18 | 32.64 | 32.93 | 18,407,604 | -0.03(-0.09%) |
Jan 20, 2016 | 33.58 | 33.63 | 32.49 | 32.96 | 26,003,720 | -0.76(-2.25%) |
Jan 19, 2016 | 33.40 | 33.81 | 33.27 | 33.72 | 23,341,280 | +0.50(+1.50%) |
Jan 15, 2016 | 33.18 | 33.22 | 33.22 | 33.22 | 24,747,920 | -0.30(-0.89%) |
Jan 14, 2016 | 33.01 | 33.71 | 32.91 | 33.52 | 30,162,086 | +0.50(+1.51%) |
Jan 13, 2016 | 33.16 | 33.30 | 32.92 | 33.02 | 22,839,846 | -0.02(-0.05%) |
Jan 12, 2016 | 33.19 | 33.29 | 32.78 | 33.04 | 18,764,552 | -0.13(-0.39%) |
Jan 11, 2016 | 33.01 | 33.32 | 33.00 | 33.17 | 21,416,444 | +0.18(+0.53%) |
Jan 08, 2016 | 33.03 | 33.26 | 32.93 | 32.99 | 15,263,415 | -0.02(-0.05%) |
Jan 07, 2016 | 32.87 | 33.17 | 32.81 | 33.01 | 16,038,011 | -0.22(-0.67%) |
Jan 06, 2016 | 33.09 | 33.37 | 32.96 | 33.23 | 16,619,723 | -0.06(-0.18%) |
Jan 05, 2016 | 33.04 | 33.37 | 32.57 | 33.29 | 14,265,824 | +0.24(+0.72%) |
Jan 04, 2016 | 32.93 | 33.06 | 32.65 | 33.05 | 19,399,608 | -0.07(-0.21%) |
Dec 31, 2015 | 33.43 | 33.12 | 33.12 | 33.12 | 13,631,211 | -0.36(-1.07%) |
Dec 30, 2015 | 33.53 | 33.63 | 33.41 | 33.48 | 10,233,479 | -0.03(-0.09%) |
Dec 29, 2015 | 33.49 | 33.63 | 33.43 | 33.51 | 12,051,478 | +0.18(+0.55%) |
Dec 28, 2015 | 33.07 | 33.37 | 33.07 | 33.33 | 6,581,223 | +0.06(+0.18%) |
Dec 24, 2015 | 33.17 | 33.27 | 33.27 | 33.27 | 3,548,764 | -0.02(-0.07%) |
Dec 23, 2015 | 32.84 | 33.36 | 32.79 | 33.29 | 11,213,739 | +0.51(+1.54%) |
Dec 22, 2015 | 32.60 | 32.87 | 32.30 | 32.78 | 10,617,968 | +0.28(+0.85%) |
Dec 21, 2015 | 32.61 | 32.74 | 32.34 | 32.51 | 11,801,555 | -0.02(-0.07%) |
Dec 18, 2015 | 32.90 | 32.94 | 32.29 | 32.53 | 24,052,930 | -0.41(-1.24%) |
Dec 17, 2015 | 32.93 | 33.12 | 32.69 | 32.94 | 17,372,216 | +0.07(+0.21%) |
Dec 16, 2015 | 32.18 | 32.93 | 32.09 | 32.87 | 24,154,844 | +0.81(+2.53%) |
Dec 15, 2015 | 31.86 | 32.26 | 31.84 | 32.06 | 13,343,172 | +0.25(+0.79%) |
Dec 14, 2015 | 31.77 | 31.82 | 31.44 | 31.81 | 21,649,022 | +0.16(+0.50%) |
Dec 11, 2015 | 31.67 | 31.91 | 31.43 | 31.65 | 18,948,856 | -0.09(-0.27%) |
Dec 10, 2015 | 32.23 | 32.29 | 31.71 | 31.74 | 12,784,614 | -0.53(-1.65%) |
Dec 09, 2015 | 32.12 | 32.62 | 32.02 | 32.27 | 14,094,485 | +0.01(+0.02%) |
Dec 08, 2015 | 32.18 | 32.31 | 32.01 | 32.27 | 14,044,504 | -0.05(-0.14%) |
Dec 07, 2015 | 32.09 | 32.33 | 31.94 | 32.31 | 17,843,004 | +0.14(+0.45%) |
Dec 04, 2015 | 31.84 | 32.21 | 31.74 | 32.17 | 14,471,635 | +0.45(+1.41%) |
Dec 03, 2015 | 31.91 | 31.92 | 31.62 | 31.72 | 19,643,950 | -0.24(-0.76%) |
Dec 02, 2015 | 32.56 | 32.65 | 31.96 | 31.96 | 16,548,456 | -0.73(-2.22%) |