Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.19 | 35.40 | 35.03 | 35.05 | 3,938,085 | -0.13(-0.37%) |
Feb 26, 2016 | 35.42 | 35.48 | 35.12 | 35.18 | 3,968,353 | -0.12(-0.33%) |
Feb 25, 2016 | 35.06 | 35.31 | 34.89 | 35.29 | 9,718,996 | +0.48(+1.37%) |
Feb 24, 2016 | 34.33 | 34.86 | 34.19 | 34.82 | 4,476,465 | -0.15(-0.44%) |
Feb 23, 2016 | 35.42 | 35.45 | 34.97 | 34.97 | 3,934,435 | -0.62(-1.75%) |
Feb 22, 2016 | 35.45 | 35.65 | 35.44 | 35.59 | 4,528,252 | +0.18(+0.52%) |
Feb 19, 2016 | 35.17 | 35.42 | 35.03 | 35.41 | 3,307,215 | -0.01(-0.02%) |
Feb 18, 2016 | 35.70 | 35.71 | 35.37 | 35.42 | 5,797,727 | -0.21(-0.58%) |
Feb 17, 2016 | 35.30 | 35.70 | 35.25 | 35.62 | 15,513,623 | +0.73(+2.09%) |
Feb 16, 2016 | 34.92 | 34.92 | 34.49 | 34.89 | 8,627,807 | +0.58(+1.70%) |
Feb 12, 2016 | 33.89 | 34.31 | 34.31 | 34.31 | 6,513,404 | +0.60(+1.78%) |
Feb 11, 2016 | 33.77 | 33.88 | 33.42 | 33.71 | 20,998,960 | -0.45(-1.33%) |
Feb 10, 2016 | 34.30 | 34.51 | 34.12 | 34.16 | 7,049,591 | +0.19(+0.57%) |
Feb 09, 2016 | 33.61 | 34.14 | 33.56 | 33.97 | 11,121,269 | -0.30(-0.87%) |
Feb 08, 2016 | 34.36 | 34.39 | 33.98 | 34.27 | 9,844,511 | -0.95(-2.71%) |
Feb 05, 2016 | 35.63 | 35.69 | 35.12 | 35.22 | 9,618,996 | -0.52(-1.44%) |
Feb 04, 2016 | 35.49 | 35.87 | 35.38 | 35.74 | 9,989,318 | -0.02(-0.04%) |
Feb 03, 2016 | 35.59 | 35.77 | 34.99 | 35.75 | 11,278,493 | +0.56(+1.59%) |
Feb 02, 2016 | 35.57 | 35.59 | 35.14 | 35.19 | 8,278,409 | -0.99(-2.74%) |
Feb 01, 2016 | 35.89 | 36.30 | 35.79 | 36.19 | 4,605,793 | -0.03(-0.09%) |
Jan 29, 2016 | 35.65 | 36.22 | 35.65 | 36.22 | 8,419,894 | +0.57(+1.60%) |
Jan 28, 2016 | 35.88 | 35.92 | 35.33 | 35.65 | 5,900,517 | +0.10(+0.28%) |
Jan 27, 2016 | 35.71 | 36.05 | 35.44 | 35.55 | 8,197,472 | -0.32(-0.90%) |
Jan 26, 2016 | 35.35 | 35.87 | 35.35 | 35.87 | 6,288,883 | +0.76(+2.17%) |
Jan 25, 2016 | 35.34 | 35.45 | 35.11 | 35.11 | 8,911,475 | -0.46(-1.30%) |
Jan 22, 2016 | 35.49 | 35.66 | 35.32 | 35.57 | 7,808,115 | +0.91(+2.64%) |
Jan 21, 2016 | 34.22 | 34.82 | 33.97 | 34.66 | 10,541,635 | +0.35(+1.03%) |
Jan 20, 2016 | 34.41 | 34.50 | 33.67 | 34.30 | 15,910,496 | -0.72(-2.06%) |
Jan 19, 2016 | 35.27 | 35.29 | 34.78 | 35.02 | 10,902,393 | +0.23(+0.67%) |
Jan 15, 2016 | 34.96 | 34.79 | 34.79 | 34.79 | 11,284,376 | -1.33(-3.67%) |
Jan 14, 2016 | 35.77 | 36.26 | 35.53 | 36.12 | 16,030,905 | +0.46(+1.29%) |
Jan 13, 2016 | 36.50 | 36.57 | 35.60 | 35.65 | 8,829,647 | -0.69(-1.90%) |
Jan 12, 2016 | 36.43 | 36.47 | 36.00 | 36.35 | 7,269,760 | +0.30(+0.83%) |
Jan 11, 2016 | 36.32 | 36.33 | 35.76 | 36.05 | 7,900,079 | +0.11(+0.30%) |
Jan 08, 2016 | 36.62 | 36.62 | 35.87 | 35.94 | 9,650,088 | -0.32(-0.87%) |
Jan 07, 2016 | 36.25 | 36.64 | 36.20 | 36.25 | 12,754,139 | -0.68(-1.85%) |
Jan 06, 2016 | 36.82 | 37.08 | 36.75 | 36.94 | 5,870,690 | -0.62(-1.66%) |
Jan 05, 2016 | 37.55 | 37.59 | 37.25 | 37.56 | 5,661,787 | -0.22(-0.59%) |
Jan 04, 2016 | 37.78 | 37.81 | 37.25 | 37.78 | 8,526,500 | -0.56(-1.46%) |
Dec 31, 2015 | 38.66 | 38.35 | 38.35 | 38.35 | 7,417,985 | -0.55(-1.42%) |
Dec 30, 2015 | 39.02 | 39.08 | 38.89 | 38.90 | 4,793,802 | -0.31(-0.78%) |
Dec 29, 2015 | 39.05 | 39.25 | 38.98 | 39.21 | 6,857,177 | +0.35(+0.91%) |
Dec 28, 2015 | 38.88 | 38.91 | 38.70 | 38.85 | 8,280,167 | -0.12(-0.30%) |
Dec 24, 2015 | 38.97 | 38.97 | 38.97 | 38.97 | 2,545,810 | +0.01(+0.02%) |
Dec 23, 2015 | 38.56 | 38.96 | 38.56 | 38.96 | 8,962,835 | +0.71(+1.87%) |
Dec 22, 2015 | 38.02 | 38.28 | 37.93 | 38.25 | 6,973,739 | +0.28(+0.73%) |
Dec 21, 2015 | 38.11 | 38.31 | 37.78 | 37.97 | 7,109,526 | +0.20(+0.53%) |
Dec 18, 2015 | 38.01 | 38.10 | 37.76 | 37.77 | 9,744,961 | -0.45(-1.18%) |
Dec 17, 2015 | 38.65 | 38.65 | 38.21 | 38.22 | 9,792,082 | -0.53(-1.36%) |
Dec 16, 2015 | 38.37 | 38.83 | 38.20 | 38.75 | 10,766,758 | +0.71(+1.87%) |
Dec 15, 2015 | 38.06 | 38.23 | 37.96 | 38.04 | 9,169,286 | +0.28(+0.75%) |
Dec 14, 2015 | 37.82 | 37.90 | 37.34 | 37.75 | 10,187,868 | +0.02(+0.06%) |
Dec 11, 2015 | 38.03 | 38.07 | 37.71 | 37.73 | 9,391,092 | -0.69(-1.79%) |
Dec 10, 2015 | 38.62 | 38.68 | 38.40 | 38.42 | 6,880,897 | -0.14(-0.36%) |
Dec 09, 2015 | 38.64 | 39.00 | 38.30 | 38.56 | 6,573,233 | -0.04(-0.10%) |
Dec 08, 2015 | 38.60 | 38.73 | 38.45 | 38.59 | 5,740,829 | -0.64(-1.62%) |
Dec 07, 2015 | 39.31 | 39.33 | 39.08 | 39.23 | 3,489,307 | -0.29(-0.74%) |
Dec 04, 2015 | 39.04 | 39.54 | 39.01 | 39.52 | 5,906,621 | +0.43(+1.10%) |
Dec 03, 2015 | 39.56 | 39.58 | 38.93 | 39.09 | 7,815,806 | -0.11(-0.29%) |
Dec 02, 2015 | 39.48 | 39.57 | 39.16 | 39.21 | 5,309,843 | -0.48(-1.22%) |