Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.67 | 35.93 | 35.39 | 35.54 | 2,407,147 | -0.17(-0.48%) |
Feb 26, 2016 | 35.86 | 36.15 | 35.64 | 35.71 | 1,930,456 | +0.05(+0.14%) |
Feb 25, 2016 | 34.71 | 35.66 | 34.39 | 35.66 | 1,877,212 | +0.97(+2.80%) |
Feb 24, 2016 | 34.39 | 34.78 | 33.68 | 34.69 | 2,080,933 | -0.07(-0.19%) |
Feb 23, 2016 | 35.10 | 35.26 | 34.53 | 34.76 | 1,975,984 | -0.61(-1.72%) |
Feb 22, 2016 | 35.04 | 35.64 | 34.77 | 35.37 | 3,019,133 | +0.79(+2.29%) |
Feb 19, 2016 | 34.11 | 34.65 | 34.00 | 34.58 | 3,044,544 | +0.32(+0.94%) |
Feb 18, 2016 | 34.25 | 34.45 | 33.91 | 34.25 | 2,450,557 | +0.20(+0.58%) |
Feb 17, 2016 | 33.04 | 34.28 | 33.04 | 34.06 | 3,184,867 | +1.37(+4.21%) |
Feb 16, 2016 | 32.37 | 32.72 | 32.18 | 32.68 | 3,057,428 | +0.81(+2.53%) |
Feb 12, 2016 | 31.37 | 31.88 | 31.88 | 31.88 | 4,053,946 | +0.78(+2.52%) |
Feb 11, 2016 | 31.29 | 31.48 | 30.92 | 31.09 | 4,619,906 | -0.71(-2.23%) |
Feb 10, 2016 | 31.84 | 32.31 | 31.65 | 31.80 | 2,740,698 | +0.23(+0.72%) |
Feb 09, 2016 | 31.57 | 31.81 | 30.87 | 31.57 | 3,861,567 | -0.48(-1.50%) |
Feb 08, 2016 | 32.83 | 33.21 | 31.40 | 32.06 | 4,035,770 | -1.36(-4.08%) |
Feb 05, 2016 | 33.61 | 33.78 | 33.10 | 33.42 | 3,462,964 | -0.23(-0.68%) |
Feb 04, 2016 | 32.55 | 33.94 | 32.55 | 33.65 | 6,140,392 | +1.14(+3.51%) |
Feb 03, 2016 | 32.52 | 32.77 | 31.60 | 32.50 | 4,329,093 | +0.29(+0.89%) |
Feb 02, 2016 | 32.44 | 32.46 | 31.54 | 32.22 | 3,444,561 | -0.51(-1.57%) |
Feb 01, 2016 | 32.51 | 32.91 | 31.91 | 32.73 | 4,394,078 | +0.11(+0.32%) |
Jan 29, 2016 | 32.05 | 32.92 | 31.10 | 32.63 | 6,706,497 | +0.88(+2.78%) |
Jan 28, 2016 | 30.58 | 33.58 | 29.66 | 31.75 | 13,435,001 | +1.17(+3.81%) |
Jan 27, 2016 | 31.41 | 31.91 | 30.33 | 30.58 | 10,543,324 | -0.86(-2.75%) |
Jan 26, 2016 | 32.28 | 32.32 | 31.11 | 31.44 | 8,787,295 | -1.26(-3.84%) |
Jan 25, 2016 | 33.34 | 33.79 | 32.55 | 32.70 | 3,824,695 | -0.52(-1.57%) |
Jan 22, 2016 | 33.71 | 33.85 | 32.72 | 33.22 | 3,818,879 | +0.05(+0.15%) |
Jan 21, 2016 | 32.66 | 33.74 | 32.33 | 33.17 | 3,860,830 | +0.62(+1.90%) |
Jan 20, 2016 | 32.62 | 32.99 | 31.71 | 32.55 | 4,322,957 | -0.61(-1.84%) |
Jan 19, 2016 | 33.39 | 33.47 | 32.64 | 33.16 | 2,954,515 | +0.18(+0.54%) |
Jan 15, 2016 | 33.24 | 32.99 | 32.99 | 32.99 | 6,397,486 | -1.25(-3.65%) |
Jan 14, 2016 | 34.05 | 34.43 | 33.36 | 34.23 | 3,040,551 | +0.14(+0.41%) |
Jan 13, 2016 | 34.67 | 35.11 | 34.02 | 34.09 | 6,078,455 | -0.45(-1.30%) |
Jan 12, 2016 | 35.40 | 35.60 | 34.14 | 34.54 | 4,462,793 | -0.45(-1.28%) |
Jan 11, 2016 | 35.42 | 35.77 | 34.17 | 34.99 | 4,795,667 | -0.69(-1.94%) |
Jan 08, 2016 | 35.43 | 35.95 | 35.16 | 35.69 | 5,811,514 | +0.51(+1.44%) |
Jan 07, 2016 | 34.86 | 35.80 | 34.67 | 35.18 | 4,825,560 | -0.22(-0.62%) |
Jan 06, 2016 | 36.40 | 36.62 | 34.98 | 35.40 | 6,334,931 | -1.54(-4.17%) |
Jan 05, 2016 | 37.31 | 37.83 | 36.68 | 36.94 | 2,932,902 | -0.19(-0.51%) |
Jan 04, 2016 | 36.45 | 37.15 | 36.05 | 37.13 | 3,317,513 | +0.11(+0.29%) |
Dec 31, 2015 | 37.13 | 37.02 | 37.02 | 37.02 | 2,155,053 | -0.14(-0.37%) |
Dec 30, 2015 | 37.48 | 37.62 | 37.15 | 37.16 | 1,622,321 | -0.38(-1.00%) |
Dec 29, 2015 | 37.60 | 37.68 | 37.20 | 37.54 | 1,667,203 | +0.20(+0.55%) |
Dec 28, 2015 | 37.55 | 37.68 | 36.75 | 37.33 | 2,045,226 | -0.31(-0.82%) |
Dec 24, 2015 | 37.97 | 37.64 | 37.64 | 37.64 | 726,034 | -0.33(-0.86%) |
Dec 23, 2015 | 37.32 | 38.34 | 37.32 | 37.97 | 2,139,316 | +0.87(+2.35%) |
Dec 22, 2015 | 37.08 | 37.23 | 36.70 | 37.10 | 1,700,013 | +0.21(+0.58%) |
Dec 21, 2015 | 37.15 | 37.19 | 36.70 | 36.88 | 1,633,099 | +0.08(+0.22%) |
Dec 18, 2015 | 36.90 | 37.32 | 36.74 | 36.80 | 6,880,371 | -0.24(-0.66%) |
Dec 17, 2015 | 38.06 | 38.09 | 36.78 | 37.05 | 4,384,145 | -1.15(-3.01%) |
Dec 16, 2015 | 37.60 | 38.30 | 37.59 | 38.20 | 2,782,378 | +0.72(+1.92%) |
Dec 15, 2015 | 37.50 | 37.99 | 37.46 | 37.48 | 2,024,018 | +0.34(+0.92%) |
Dec 14, 2015 | 37.30 | 37.59 | 36.82 | 37.14 | 2,398,987 | -0.08(-0.22%) |
Dec 11, 2015 | 37.32 | 37.50 | 36.94 | 37.22 | 2,934,852 | -0.56(-1.49%) |
Dec 10, 2015 | 37.72 | 37.87 | 37.47 | 37.78 | 2,179,874 | +0.15(+0.39%) |
Dec 09, 2015 | 38.27 | 39.04 | 37.49 | 37.63 | 2,391,549 | -0.60(-1.56%) |
Dec 08, 2015 | 38.00 | 38.46 | 38.00 | 38.23 | 2,045,798 | -0.23(-0.59%) |
Dec 07, 2015 | 38.29 | 38.78 | 38.09 | 38.46 | 2,927,839 | -0.16(-0.42%) |
Dec 04, 2015 | 38.10 | 38.85 | 37.91 | 38.62 | 4,491,891 | +0.53(+1.40%) |
Dec 03, 2015 | 38.75 | 38.77 | 37.88 | 38.08 | 5,248,280 | -0.53(-1.36%) |
Dec 02, 2015 | 39.62 | 39.70 | 38.49 | 38.61 | 2,871,707 | -1.03(-2.60%) |