Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.53 | 33.65 | 32.90 | 32.92 | 10,340,877 | -0.68(-2.04%) |
Feb 26, 2016 | 33.32 | 33.69 | 33.02 | 33.60 | 13,763,707 | +0.25(+0.75%) |
Feb 25, 2016 | 32.85 | 33.38 | 32.53 | 33.35 | 11,389,925 | +0.37(+1.13%) |
Feb 24, 2016 | 32.51 | 33.16 | 31.87 | 32.98 | 20,906,972 | +0.69(+2.13%) |
Feb 23, 2016 | 32.44 | 32.68 | 32.08 | 32.29 | 10,352,074 | -0.15(-0.47%) |
Feb 22, 2016 | 32.16 | 32.58 | 31.99 | 32.44 | 8,299,551 | +0.64(+2.01%) |
Feb 19, 2016 | 31.49 | 31.85 | 31.20 | 31.80 | 6,675,259 | -0.01(-0.03%) |
Feb 18, 2016 | 31.81 | 31.98 | 31.43 | 31.81 | 6,626,505 | -0.08(-0.25%) |
Feb 17, 2016 | 31.81 | 32.15 | 31.71 | 31.89 | 7,717,427 | +0.19(+0.59%) |
Feb 16, 2016 | 31.56 | 31.90 | 31.24 | 31.70 | 8,835,919 | +0.67(+2.15%) |
Feb 12, 2016 | 30.57 | 31.04 | 31.04 | 31.04 | 7,246,239 | +0.87(+2.89%) |
Feb 11, 2016 | 30.28 | 30.83 | 29.95 | 30.17 | 8,083,830 | -0.65(-2.12%) |
Feb 10, 2016 | 31.21 | 31.53 | 30.78 | 30.82 | 6,072,031 | -0.12(-0.39%) |
Feb 09, 2016 | 30.00 | 31.19 | 29.99 | 30.94 | 10,277,860 | +0.82(+2.71%) |
Feb 08, 2016 | 29.88 | 30.25 | 29.59 | 30.12 | 9,867,223 | +0.03(+0.09%) |
Feb 05, 2016 | 31.58 | 31.68 | 30.07 | 30.10 | 10,393,021 | -1.24(-3.96%) |
Feb 04, 2016 | 31.39 | 31.67 | 30.88 | 31.34 | 7,057,407 | -0.54(-1.69%) |
Feb 03, 2016 | 32.40 | 32.44 | 31.44 | 31.88 | 7,138,851 | -0.39(-1.19%) |
Feb 02, 2016 | 32.29 | 32.50 | 32.02 | 32.26 | 8,165,523 | +0.28(+0.89%) |
Feb 01, 2016 | 31.42 | 32.10 | 31.21 | 31.98 | 7,196,452 | +0.43(+1.36%) |
Jan 29, 2016 | 30.94 | 31.68 | 30.78 | 31.55 | 9,141,703 | +0.82(+2.67%) |
Jan 28, 2016 | 30.80 | 30.83 | 30.46 | 30.73 | 4,314,712 | +0.09(+0.29%) |
Jan 27, 2016 | 30.87 | 31.18 | 30.49 | 30.64 | 5,062,946 | -0.22(-0.72%) |
Jan 26, 2016 | 30.50 | 31.07 | 30.40 | 30.86 | 5,028,490 | +0.41(+1.35%) |
Jan 25, 2016 | 30.59 | 30.70 | 30.22 | 30.45 | 5,439,127 | -0.08(-0.28%) |
Jan 22, 2016 | 30.43 | 30.90 | 30.40 | 30.54 | 7,507,950 | +0.49(+1.62%) |
Jan 21, 2016 | 29.80 | 30.19 | 29.57 | 30.05 | 8,630,507 | +0.18(+0.59%) |
Jan 20, 2016 | 29.83 | 30.16 | 29.07 | 29.87 | 8,465,682 | -0.31(-1.01%) |
Jan 19, 2016 | 30.19 | 30.41 | 29.86 | 30.18 | 7,410,545 | +0.28(+0.93%) |
Jan 15, 2016 | 29.45 | 29.90 | 29.90 | 29.90 | 8,858,803 | -0.43(-1.40%) |
Jan 14, 2016 | 29.98 | 30.66 | 29.67 | 30.32 | 7,613,426 | +0.35(+1.15%) |
Jan 13, 2016 | 30.65 | 30.66 | 29.95 | 29.98 | 6,965,983 | -0.54(-1.78%) |
Jan 12, 2016 | 30.47 | 30.87 | 30.12 | 30.52 | 6,265,038 | +0.50(+1.65%) |
Jan 11, 2016 | 29.72 | 30.15 | 29.67 | 30.03 | 8,734,075 | +0.39(+1.30%) |
Jan 08, 2016 | 31.10 | 31.22 | 29.57 | 29.64 | 13,761,355 | -1.36(-4.37%) |
Jan 07, 2016 | 30.56 | 31.34 | 30.56 | 31.00 | 10,898,039 | -0.04(-0.14%) |
Jan 06, 2016 | 31.30 | 31.61 | 30.83 | 31.04 | 10,056,575 | -0.82(-2.57%) |
Jan 05, 2016 | 31.37 | 31.88 | 31.26 | 31.86 | 9,513,540 | +0.49(+1.57%) |
Jan 04, 2016 | 30.95 | 31.39 | 30.81 | 31.37 | 8,487,540 | -0.04(-0.11%) |
Dec 31, 2015 | 31.45 | 31.40 | 31.40 | 31.40 | 4,055,467 | -0.20(-0.63%) |
Dec 30, 2015 | 31.77 | 31.85 | 31.59 | 31.60 | 3,146,887 | -0.18(-0.56%) |
Dec 29, 2015 | 31.50 | 32.00 | 31.42 | 31.78 | 4,017,667 | +0.48(+1.54%) |
Dec 28, 2015 | 31.29 | 31.53 | 31.16 | 31.30 | 4,063,531 | -0.10(-0.31%) |
Dec 24, 2015 | 31.44 | 31.39 | 31.39 | 31.39 | 2,000,185 | -0.18(-0.57%) |
Dec 23, 2015 | 31.41 | 31.58 | 30.98 | 31.58 | 4,288,067 | +0.40(+1.28%) |
Dec 22, 2015 | 31.03 | 31.36 | 30.88 | 31.18 | 6,846,573 | +0.35(+1.14%) |
Dec 21, 2015 | 30.85 | 31.07 | 30.60 | 30.83 | 5,887,100 | +0.13(+0.42%) |
Dec 18, 2015 | 31.27 | 31.27 | 30.69 | 30.70 | 11,235,752 | -0.59(-1.88%) |
Dec 17, 2015 | 32.09 | 32.21 | 31.28 | 31.29 | 7,386,015 | -0.53(-1.67%) |
Dec 16, 2015 | 31.55 | 31.88 | 31.27 | 31.82 | 6,599,573 | +0.62(+1.99%) |
Dec 15, 2015 | 31.71 | 31.88 | 31.18 | 31.20 | 6,763,887 | -0.21(-0.68%) |
Dec 14, 2015 | 31.31 | 31.69 | 31.19 | 31.41 | 7,702,041 | +0.16(+0.52%) |
Dec 11, 2015 | 31.26 | 31.50 | 31.08 | 31.25 | 7,421,783 | -0.41(-1.29%) |
Dec 10, 2015 | 31.46 | 31.98 | 31.37 | 31.66 | 7,705,776 | +0.30(+0.95%) |
Dec 09, 2015 | 31.29 | 31.98 | 30.81 | 31.36 | 8,339,635 | -0.23(-0.73%) |
Dec 08, 2015 | 30.99 | 31.69 | 30.99 | 31.59 | 8,467,265 | +0.15(+0.49%) |
Dec 07, 2015 | 31.30 | 31.50 | 31.12 | 31.43 | 5,405,464 | -0.00(-0.01%) |
Dec 04, 2015 | 31.10 | 31.47 | 30.95 | 31.44 | 9,970,200 | +0.51(+1.65%) |
Dec 03, 2015 | 31.36 | 31.44 | 30.67 | 30.93 | 8,591,259 | -0.39(-1.26%) |
Dec 02, 2015 | 31.36 | 31.62 | 31.22 | 31.32 | 6,576,839 | -0.02(-0.07%) |