Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.70 | 36.06 | 35.40 | 35.41 | 8,072,704 | -0.22(-0.62%) |
Feb 26, 2016 | 35.41 | 35.83 | 35.41 | 35.63 | 7,971,294 | +0.51(+1.45%) |
Feb 25, 2016 | 34.76 | 35.15 | 34.45 | 35.12 | 6,062,102 | +0.45(+1.29%) |
Feb 24, 2016 | 33.97 | 34.72 | 33.81 | 34.67 | 11,972,078 | +0.36(+1.04%) |
Feb 23, 2016 | 34.90 | 34.92 | 34.26 | 34.32 | 7,712,382 | -0.86(-2.46%) |
Feb 22, 2016 | 34.91 | 35.30 | 34.86 | 35.18 | 6,327,466 | +0.66(+1.91%) |
Feb 19, 2016 | 34.74 | 34.77 | 34.38 | 34.52 | 7,000,294 | -0.41(-1.16%) |
Feb 18, 2016 | 35.07 | 35.08 | 34.67 | 34.93 | 6,386,117 | -0.10(-0.29%) |
Feb 17, 2016 | 34.63 | 35.23 | 34.62 | 35.03 | 8,846,132 | +0.68(+1.97%) |
Feb 16, 2016 | 34.17 | 34.40 | 33.74 | 34.35 | 8,011,125 | +0.52(+1.53%) |
Feb 12, 2016 | 33.33 | 33.84 | 33.84 | 33.84 | 10,146,666 | +0.97(+2.96%) |
Feb 11, 2016 | 32.90 | 33.34 | 32.59 | 32.86 | 15,976,685 | -0.73(-2.17%) |
Feb 10, 2016 | 34.06 | 34.40 | 33.51 | 33.59 | 13,423,863 | -0.32(-0.95%) |
Feb 09, 2016 | 33.18 | 34.08 | 33.18 | 33.91 | 12,107,060 | +0.42(+1.24%) |
Feb 08, 2016 | 33.89 | 34.16 | 33.01 | 33.50 | 13,696,960 | -0.91(-2.63%) |
Feb 05, 2016 | 34.54 | 34.89 | 34.29 | 34.40 | 13,430,888 | -0.40(-1.14%) |
Feb 04, 2016 | 34.00 | 35.03 | 33.97 | 34.80 | 17,222,428 | +0.94(+2.78%) |
Feb 03, 2016 | 33.15 | 33.86 | 32.73 | 33.86 | 17,014,464 | +1.10(+3.36%) |
Feb 02, 2016 | 32.85 | 32.93 | 32.38 | 32.76 | 13,585,611 | -0.22(-0.67%) |
Feb 01, 2016 | 32.66 | 33.07 | 32.26 | 32.98 | 16,047,892 | +0.14(+0.41%) |
Jan 29, 2016 | 32.18 | 32.87 | 31.94 | 32.84 | 9,444,342 | +0.92(+2.89%) |
Jan 28, 2016 | 32.16 | 32.21 | 31.64 | 31.92 | 7,856,114 | +0.05(+0.16%) |
Jan 27, 2016 | 32.07 | 32.62 | 31.79 | 31.87 | 9,224,006 | -0.25(-0.79%) |
Jan 26, 2016 | 31.92 | 32.21 | 31.59 | 32.12 | 8,956,601 | +0.54(+1.72%) |
Jan 25, 2016 | 32.31 | 32.38 | 31.53 | 31.58 | 13,151,631 | -1.04(-3.19%) |
Jan 22, 2016 | 32.65 | 33.11 | 32.32 | 32.62 | 11,258,131 | +0.58(+1.80%) |
Jan 21, 2016 | 31.92 | 32.29 | 31.49 | 32.05 | 13,811,378 | +0.28(+0.88%) |
Jan 20, 2016 | 31.29 | 32.04 | 30.75 | 31.77 | 15,139,009 | -0.24(-0.74%) |
Jan 19, 2016 | 32.70 | 32.81 | 31.59 | 32.01 | 11,645,171 | -0.40(-1.23%) |
Jan 15, 2016 | 32.40 | 32.40 | 32.40 | 32.40 | 11,047,189 | -0.68(-2.05%) |
Jan 14, 2016 | 32.77 | 33.32 | 32.37 | 33.08 | 12,243,273 | +0.44(+1.35%) |
Jan 13, 2016 | 33.66 | 33.73 | 32.60 | 32.64 | 12,759,567 | -0.77(-2.31%) |
Jan 12, 2016 | 33.85 | 33.85 | 33.00 | 33.41 | 8,580,589 | +0.05(+0.15%) |
Jan 11, 2016 | 34.12 | 34.12 | 33.10 | 33.36 | 11,881,317 | -0.58(-1.70%) |
Jan 08, 2016 | 34.62 | 34.65 | 33.84 | 33.94 | 10,269,635 | -0.35(-1.01%) |
Jan 07, 2016 | 34.60 | 34.94 | 34.10 | 34.29 | 14,848,971 | -0.96(-2.72%) |
Jan 06, 2016 | 35.70 | 35.73 | 35.04 | 35.24 | 10,986,377 | -0.95(-2.62%) |
Jan 05, 2016 | 36.36 | 36.36 | 35.92 | 36.19 | 11,212,512 | -0.02(-0.05%) |
Jan 04, 2016 | 36.19 | 36.31 | 35.80 | 36.21 | 17,033,308 | -0.58(-1.57%) |
Dec 31, 2015 | 37.02 | 36.78 | 36.78 | 36.78 | 5,523,653 | -0.32(-0.87%) |
Dec 30, 2015 | 37.34 | 37.45 | 37.06 | 37.11 | 3,941,420 | -0.35(-0.93%) |
Dec 29, 2015 | 37.32 | 37.58 | 37.30 | 37.45 | 4,586,281 | +0.35(+0.94%) |
Dec 28, 2015 | 37.21 | 37.21 | 36.89 | 37.11 | 4,912,281 | -0.26(-0.70%) |
Dec 24, 2015 | 37.37 | 37.37 | 37.37 | 37.37 | 4,387,524 | -0.08(-0.23%) |
Dec 23, 2015 | 36.85 | 37.51 | 36.85 | 37.45 | 6,869,435 | +0.86(+2.36%) |
Dec 22, 2015 | 36.32 | 36.76 | 36.20 | 36.59 | 6,218,434 | +0.46(+1.27%) |
Dec 21, 2015 | 36.06 | 36.23 | 35.83 | 36.13 | 6,949,091 | +0.32(+0.90%) |
Dec 18, 2015 | 36.23 | 36.47 | 35.81 | 35.81 | 16,819,726 | -0.49(-1.35%) |
Dec 17, 2015 | 37.10 | 37.10 | 36.30 | 36.30 | 10,936,823 | -0.74(-2.00%) |
Dec 16, 2015 | 36.86 | 37.07 | 36.35 | 37.04 | 9,587,732 | +0.38(+1.03%) |
Dec 15, 2015 | 36.83 | 37.05 | 36.58 | 36.66 | 6,002,083 | +0.20(+0.55%) |
Dec 14, 2015 | 36.75 | 36.88 | 36.13 | 36.46 | 10,566,690 | -0.49(-1.32%) |
Dec 11, 2015 | 36.97 | 37.39 | 36.90 | 36.95 | 11,350,346 | -1.01(-2.66%) |
Dec 10, 2015 | 38.01 | 38.32 | 37.70 | 37.96 | 6,286,068 | -0.29(-0.75%) |
Dec 09, 2015 | 38.08 | 38.73 | 37.85 | 38.24 | 15,414,226 | +1.12(+3.01%) |
Dec 08, 2015 | 37.44 | 37.76 | 37.07 | 37.12 | 8,831,504 | -0.71(-1.89%) |
Dec 07, 2015 | 38.32 | 38.50 | 37.60 | 37.84 | 7,329,344 | -0.69(-1.79%) |
Dec 04, 2015 | 37.95 | 38.63 | 37.83 | 38.53 | 6,668,939 | +0.66(+1.75%) |
Dec 03, 2015 | 38.39 | 38.45 | 37.67 | 37.86 | 6,931,801 | -0.34(-0.88%) |
Dec 02, 2015 | 38.60 | 38.70 | 38.07 | 38.20 | 9,520,897 | -0.52(-1.35%) |