Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.76 | 33.87 | 33.42 | 33.44 | 9,613,511 | -0.96(-2.78%) |
Feb 26, 2016 | 34.38 | 34.70 | 34.26 | 34.39 | 9,097,222 | +0.31(+0.92%) |
Feb 25, 2016 | 33.80 | 34.09 | 33.53 | 34.08 | 6,944,692 | +0.75(+2.24%) |
Feb 24, 2016 | 32.83 | 33.41 | 32.42 | 33.33 | 8,109,314 | +0.22(+0.66%) |
Feb 23, 2016 | 33.48 | 33.56 | 33.08 | 33.11 | 5,470,635 | -0.74(-2.18%) |
Feb 22, 2016 | 33.89 | 34.09 | 33.72 | 33.85 | 8,692,137 | +0.68(+2.06%) |
Feb 19, 2016 | 33.27 | 33.32 | 33.01 | 33.17 | 6,903,127 | -0.52(-1.55%) |
Feb 18, 2016 | 34.36 | 34.36 | 33.58 | 33.69 | 15,253,515 | -0.04(-0.12%) |
Feb 17, 2016 | 33.72 | 34.02 | 33.63 | 33.73 | 8,350,994 | +0.33(+0.99%) |
Feb 16, 2016 | 33.19 | 33.45 | 32.95 | 33.40 | 18,615,344 | +1.42(+4.45%) |
Feb 12, 2016 | 31.19 | 31.98 | 31.98 | 31.98 | 14,024,645 | +0.59(+1.87%) |
Feb 11, 2016 | 31.49 | 31.73 | 30.93 | 31.39 | 24,164,218 | -1.02(-3.15%) |
Feb 10, 2016 | 33.16 | 33.67 | 32.31 | 32.42 | 13,379,527 | -1.12(-3.35%) |
Feb 09, 2016 | 33.08 | 33.87 | 33.08 | 33.54 | 19,935,556 | -0.91(-2.64%) |
Feb 08, 2016 | 34.79 | 34.83 | 33.95 | 34.45 | 9,504,066 | -0.63(-1.81%) |
Feb 05, 2016 | 35.60 | 35.63 | 34.89 | 35.08 | 7,792,258 | -0.39(-1.09%) |
Feb 04, 2016 | 35.36 | 35.80 | 35.15 | 35.47 | 9,025,908 | -0.31(-0.85%) |
Feb 03, 2016 | 36.46 | 36.48 | 35.00 | 35.77 | 12,914,743 | -1.36(-3.66%) |
Feb 02, 2016 | 37.67 | 37.74 | 36.98 | 37.13 | 7,415,046 | -0.89(-2.35%) |
Feb 01, 2016 | 37.85 | 38.22 | 37.66 | 38.02 | 8,034,191 | -0.18(-0.48%) |
Jan 29, 2016 | 37.77 | 38.26 | 37.76 | 38.21 | 15,390,769 | +1.45(+3.93%) |
Jan 28, 2016 | 36.99 | 37.06 | 36.47 | 36.76 | 7,801,005 | +0.12(+0.33%) |
Jan 27, 2016 | 36.87 | 37.37 | 36.47 | 36.64 | 8,354,025 | -0.01(-0.02%) |
Jan 26, 2016 | 36.29 | 36.72 | 36.18 | 36.65 | 4,442,911 | +0.44(+1.22%) |
Jan 25, 2016 | 36.58 | 36.79 | 36.19 | 36.21 | 6,749,868 | -0.84(-2.26%) |
Jan 22, 2016 | 36.21 | 37.15 | 36.21 | 37.04 | 8,948,061 | +2.02(+5.76%) |
Jan 21, 2016 | 34.46 | 35.41 | 34.29 | 35.03 | 18,981,012 | +0.02(+0.05%) |
Jan 20, 2016 | 35.05 | 35.23 | 34.04 | 35.01 | 17,912,642 | -1.39(-3.82%) |
Jan 19, 2016 | 36.83 | 36.87 | 36.03 | 36.40 | 9,086,903 | +0.60(+1.67%) |
Jan 15, 2016 | 35.81 | 35.80 | 35.80 | 35.80 | 11,426,774 | -1.47(-3.93%) |
Jan 14, 2016 | 36.92 | 37.49 | 36.52 | 37.27 | 13,325,606 | +0.47(+1.27%) |
Jan 13, 2016 | 37.68 | 37.72 | 36.66 | 36.80 | 14,882,521 | -0.25(-0.67%) |
Jan 12, 2016 | 37.18 | 37.35 | 36.64 | 37.05 | 8,102,500 | -0.18(-0.50%) |
Jan 11, 2016 | 37.48 | 37.55 | 36.62 | 37.24 | 6,348,123 | +0.31(+0.85%) |
Jan 08, 2016 | 37.81 | 37.92 | 36.87 | 36.92 | 15,213,417 | -0.72(-1.92%) |
Jan 07, 2016 | 37.79 | 38.14 | 37.54 | 37.65 | 9,911,213 | -1.02(-2.64%) |
Jan 06, 2016 | 38.57 | 38.83 | 38.40 | 38.67 | 6,578,972 | -0.88(-2.21%) |
Jan 05, 2016 | 39.48 | 39.69 | 39.32 | 39.54 | 8,318,732 | +0.18(+0.47%) |
Jan 04, 2016 | 39.16 | 39.44 | 39.01 | 39.36 | 9,036,911 | -0.88(-2.18%) |
Dec 31, 2015 | 40.43 | 40.23 | 40.23 | 40.23 | 5,463,994 | -0.43(-1.07%) |
Dec 30, 2015 | 40.79 | 41.03 | 40.64 | 40.67 | 5,753,290 | -0.29(-0.71%) |
Dec 29, 2015 | 41.04 | 41.13 | 40.94 | 40.95 | 4,515,859 | +0.58(+1.43%) |
Dec 28, 2015 | 40.48 | 40.48 | 40.29 | 40.38 | 5,331,119 | +0.07(+0.18%) |
Dec 24, 2015 | 40.26 | 40.30 | 40.30 | 40.30 | 3,068,525 | -0.54(-1.32%) |
Dec 23, 2015 | 40.71 | 40.91 | 40.66 | 40.84 | 5,893,630 | +0.36(+0.89%) |
Dec 22, 2015 | 40.31 | 40.53 | 40.06 | 40.48 | 7,660,484 | +0.19(+0.48%) |
Dec 21, 2015 | 40.38 | 40.42 | 39.94 | 40.29 | 7,986,148 | +0.17(+0.42%) |
Dec 18, 2015 | 40.36 | 40.41 | 40.10 | 40.12 | 15,371,332 | -1.10(-2.67%) |
Dec 17, 2015 | 41.72 | 41.75 | 41.21 | 41.22 | 12,004,636 | -0.28(-0.68%) |
Dec 16, 2015 | 41.15 | 41.65 | 40.90 | 41.50 | 10,828,005 | +1.18(+2.92%) |
Dec 15, 2015 | 40.20 | 40.52 | 40.20 | 40.33 | 7,736,869 | +0.05(+0.13%) |
Dec 14, 2015 | 40.22 | 40.36 | 39.65 | 40.27 | 10,154,334 | +0.29(+0.73%) |
Dec 11, 2015 | 40.12 | 40.20 | 39.68 | 39.98 | 11,818,099 | -0.73(-1.80%) |
Dec 10, 2015 | 40.76 | 40.94 | 40.70 | 40.72 | 7,221,380 | +0.29(+0.72%) |
Dec 09, 2015 | 40.81 | 41.15 | 40.22 | 40.42 | 11,451,328 | -0.95(-2.29%) |
Dec 08, 2015 | 41.16 | 41.40 | 40.99 | 41.37 | 8,802,395 | -0.76(-1.79%) |
Dec 07, 2015 | 42.23 | 42.23 | 41.91 | 42.13 | 5,630,099 | +0.00(+0.00%) |
Dec 04, 2015 | 41.64 | 42.18 | 41.56 | 42.13 | 6,842,785 | +0.49(+1.17%) |
Dec 03, 2015 | 42.39 | 42.46 | 41.42 | 41.64 | 7,546,863 | -0.63(-1.48%) |
Dec 02, 2015 | 42.52 | 42.59 | 42.13 | 42.26 | 4,464,351 | -0.29(-0.68%) |