Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.25 | 35.98 | 34.66 | 35.10 | 3,740,849 | -0.11(-0.32%) |
Feb 26, 2016 | 35.22 | 35.95 | 34.53 | 35.21 | 3,946,597 | +1.09(+3.18%) |
Feb 25, 2016 | 34.15 | 34.26 | 32.90 | 34.13 | 2,566,083 | +0.12(+0.35%) |
Feb 24, 2016 | 33.09 | 34.13 | 32.50 | 34.01 | 2,356,322 | +0.16(+0.47%) |
Feb 23, 2016 | 35.44 | 35.78 | 33.50 | 33.85 | 3,265,044 | -1.86(-5.21%) |
Feb 22, 2016 | 35.16 | 35.99 | 34.92 | 35.71 | 3,980,342 | +1.53(+4.48%) |
Feb 19, 2016 | 33.65 | 34.19 | 33.13 | 34.18 | 2,604,894 | -0.21(-0.62%) |
Feb 18, 2016 | 35.27 | 35.55 | 33.25 | 34.39 | 4,772,231 | -0.68(-1.93%) |
Feb 17, 2016 | 32.91 | 35.23 | 32.81 | 35.07 | 5,468,134 | +2.84(+8.80%) |
Feb 16, 2016 | 32.00 | 32.30 | 31.44 | 32.23 | 3,849,088 | +0.82(+2.59%) |
Feb 12, 2016 | 31.20 | 31.42 | 31.42 | 31.42 | 3,264,036 | +1.10(+3.63%) |
Feb 11, 2016 | 30.12 | 30.76 | 29.36 | 30.32 | 4,633,901 | -0.34(-1.10%) |
Feb 10, 2016 | 30.93 | 31.86 | 30.63 | 30.65 | 3,421,555 | -0.71(-2.27%) |
Feb 09, 2016 | 33.02 | 33.35 | 30.53 | 31.36 | 4,198,503 | -1.06(-3.26%) |
Feb 08, 2016 | 32.06 | 32.57 | 31.47 | 32.42 | 3,421,108 | -0.42(-1.27%) |
Feb 05, 2016 | 33.22 | 33.79 | 32.04 | 32.84 | 4,952,363 | -0.68(-2.03%) |
Feb 04, 2016 | 32.62 | 33.98 | 32.60 | 33.52 | 7,741,939 | +1.27(+3.95%) |
Feb 03, 2016 | 31.30 | 32.27 | 30.01 | 32.25 | 4,281,287 | +1.79(+5.88%) |
Feb 02, 2016 | 31.66 | 31.88 | 30.23 | 30.46 | 4,408,568 | -2.16(-6.61%) |
Feb 01, 2016 | 32.34 | 32.76 | 31.69 | 32.61 | 4,460,932 | -0.57(-1.71%) |
Jan 29, 2016 | 32.43 | 33.29 | 31.87 | 33.18 | 5,909,654 | +0.86(+2.67%) |
Jan 28, 2016 | 30.40 | 33.29 | 30.38 | 32.32 | 7,798,358 | +2.23(+7.40%) |
Jan 27, 2016 | 29.59 | 31.52 | 29.48 | 30.09 | 7,010,928 | +0.15(+0.50%) |
Jan 26, 2016 | 29.68 | 30.39 | 28.77 | 29.94 | 4,050,981 | +1.25(+4.35%) |
Jan 25, 2016 | 29.87 | 30.45 | 28.67 | 28.69 | 3,970,327 | -2.02(-6.59%) |
Jan 22, 2016 | 31.37 | 32.11 | 29.91 | 30.72 | 6,831,613 | +1.14(+3.87%) |
Jan 21, 2016 | 27.71 | 30.23 | 27.69 | 29.57 | 6,229,461 | +1.59(+5.67%) |
Jan 20, 2016 | 27.16 | 28.41 | 26.14 | 27.99 | 6,521,121 | -0.20(-0.70%) |
Jan 19, 2016 | 29.62 | 29.63 | 27.63 | 28.18 | 4,605,951 | -1.31(-4.43%) |
Jan 15, 2016 | 29.14 | 29.49 | 29.49 | 29.49 | 5,405,271 | -0.97(-3.17%) |
Jan 14, 2016 | 29.53 | 30.86 | 28.98 | 30.46 | 5,426,942 | +1.10(+3.76%) |
Jan 13, 2016 | 30.67 | 30.94 | 29.32 | 29.35 | 4,734,354 | -0.71(-2.37%) |
Jan 12, 2016 | 30.54 | 30.90 | 29.00 | 30.06 | 5,780,221 | +0.19(+0.63%) |
Jan 11, 2016 | 31.37 | 31.48 | 29.38 | 29.88 | 4,952,949 | -1.35(-4.31%) |
Jan 08, 2016 | 31.64 | 32.06 | 30.58 | 31.22 | 2,908,561 | -0.46(-1.46%) |
Jan 07, 2016 | 32.21 | 32.65 | 31.52 | 31.68 | 4,158,647 | -1.29(-3.90%) |
Jan 06, 2016 | 33.92 | 34.13 | 32.65 | 32.97 | 3,877,572 | -2.01(-5.75%) |
Jan 05, 2016 | 35.11 | 35.49 | 34.48 | 34.98 | 2,709,754 | -0.40(-1.14%) |
Jan 04, 2016 | 34.82 | 35.63 | 34.36 | 35.39 | 2,939,536 | +0.41(+1.18%) |
Dec 31, 2015 | 34.36 | 34.98 | 34.98 | 34.98 | 2,106,379 | +0.52(+1.50%) |
Dec 30, 2015 | 34.89 | 35.37 | 34.19 | 34.46 | 2,213,789 | -0.89(-2.53%) |
Dec 29, 2015 | 35.81 | 36.17 | 34.67 | 35.36 | 1,557,743 | +0.49(+1.41%) |
Dec 28, 2015 | 35.85 | 36.13 | 34.66 | 34.87 | 2,662,672 | -1.74(-4.75%) |
Dec 24, 2015 | 36.60 | 36.60 | 36.60 | 36.60 | 1,834,316 | +0.07(+0.18%) |
Dec 23, 2015 | 35.46 | 36.72 | 34.75 | 36.54 | 3,956,500 | +1.97(+5.71%) |
Dec 22, 2015 | 32.78 | 34.89 | 32.63 | 34.57 | 3,183,258 | +1.91(+5.84%) |
Dec 21, 2015 | 32.68 | 33.06 | 31.89 | 32.66 | 3,441,978 | +0.08(+0.24%) |
Dec 18, 2015 | 33.83 | 33.96 | 32.56 | 32.58 | 4,243,151 | -1.25(-3.71%) |
Dec 17, 2015 | 35.33 | 35.59 | 33.75 | 33.83 | 3,592,811 | -1.67(-4.71%) |
Dec 16, 2015 | 35.46 | 36.33 | 34.64 | 35.51 | 4,727,841 | -0.27(-0.75%) |
Dec 15, 2015 | 34.50 | 35.91 | 34.47 | 35.77 | 3,343,006 | +1.84(+5.41%) |
Dec 14, 2015 | 33.44 | 34.46 | 33.25 | 33.94 | 3,916,750 | +0.39(+1.15%) |
Dec 11, 2015 | 33.89 | 34.22 | 33.36 | 33.55 | 3,997,937 | -0.82(-2.38%) |
Dec 10, 2015 | 33.77 | 34.66 | 33.60 | 34.37 | 2,845,596 | +0.58(+1.72%) |
Dec 09, 2015 | 33.19 | 34.66 | 33.03 | 33.79 | 4,142,562 | +1.02(+3.11%) |
Dec 08, 2015 | 32.55 | 33.90 | 32.47 | 32.77 | 4,297,742 | -0.40(-1.22%) |
Dec 07, 2015 | 33.93 | 34.08 | 32.64 | 33.17 | 4,287,167 | -1.69(-4.85%) |
Dec 04, 2015 | 35.78 | 36.12 | 34.72 | 34.87 | 3,758,550 | -1.46(-4.01%) |
Dec 03, 2015 | 36.43 | 36.66 | 35.82 | 36.32 | 4,008,194 | +0.33(+0.93%) |
Dec 02, 2015 | 37.69 | 37.93 | 35.83 | 35.99 | 3,678,447 | -2.23(-5.83%) |