Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.78 | 36.14 | 35.46 | 35.50 | 4,891,436 | -0.38(-1.07%) |
Feb 26, 2016 | 36.74 | 36.87 | 35.80 | 35.88 | 2,591,449 | -0.75(-2.05%) |
Feb 25, 2016 | 36.65 | 36.74 | 36.33 | 36.64 | 2,396,585 | +0.13(+0.37%) |
Feb 24, 2016 | 36.33 | 36.63 | 36.00 | 36.50 | 2,882,451 | +0.12(+0.32%) |
Feb 23, 2016 | 35.94 | 36.49 | 35.84 | 36.39 | 2,927,985 | +0.45(+1.26%) |
Feb 22, 2016 | 36.02 | 36.09 | 35.71 | 35.93 | 2,479,491 | +0.23(+0.65%) |
Feb 19, 2016 | 35.65 | 36.13 | 35.42 | 35.70 | 5,975,315 | -0.12(-0.33%) |
Feb 18, 2016 | 36.55 | 36.69 | 35.72 | 35.82 | 5,134,586 | -1.32(-3.55%) |
Feb 17, 2016 | 37.13 | 37.43 | 36.42 | 37.14 | 6,545,628 | +0.03(+0.07%) |
Feb 16, 2016 | 36.29 | 38.18 | 35.99 | 37.11 | 8,596,686 | +2.46(+7.08%) |
Feb 12, 2016 | 34.92 | 34.66 | 34.66 | 34.66 | 4,438,915 | -0.16(-0.46%) |
Feb 11, 2016 | 34.60 | 35.02 | 33.96 | 34.82 | 4,098,593 | +0.02(+0.05%) |
Feb 10, 2016 | 34.58 | 35.16 | 34.49 | 34.80 | 3,090,131 | +0.20(+0.58%) |
Feb 09, 2016 | 33.78 | 34.69 | 33.69 | 34.60 | 5,309,695 | +0.61(+1.79%) |
Feb 08, 2016 | 32.94 | 34.13 | 32.94 | 33.99 | 4,849,379 | +1.03(+3.12%) |
Feb 05, 2016 | 32.86 | 33.32 | 32.62 | 32.96 | 4,709,058 | +0.21(+0.65%) |
Feb 04, 2016 | 33.32 | 33.32 | 32.67 | 32.75 | 3,853,888 | -0.62(-1.86%) |
Feb 03, 2016 | 34.47 | 34.50 | 33.25 | 33.37 | 5,144,968 | -0.59(-1.73%) |
Feb 02, 2016 | 34.19 | 34.19 | 33.82 | 33.96 | 5,569,750 | -0.29(-0.84%) |
Feb 01, 2016 | 33.65 | 34.39 | 33.48 | 34.25 | 4,794,225 | +0.67(+2.00%) |
Jan 29, 2016 | 32.92 | 33.62 | 32.86 | 33.58 | 6,754,908 | +0.87(+2.66%) |
Jan 28, 2016 | 32.11 | 32.99 | 32.07 | 32.71 | 4,589,606 | +0.72(+2.25%) |
Jan 27, 2016 | 32.08 | 32.42 | 31.85 | 31.99 | 2,778,270 | -0.09(-0.29%) |
Jan 26, 2016 | 31.59 | 32.34 | 31.53 | 32.08 | 2,964,889 | +0.55(+1.73%) |
Jan 25, 2016 | 31.73 | 31.93 | 31.46 | 31.53 | 3,686,908 | -0.19(-0.61%) |
Jan 22, 2016 | 31.43 | 31.78 | 31.27 | 31.73 | 2,924,279 | +0.63(+2.01%) |
Jan 21, 2016 | 31.65 | 31.88 | 30.88 | 31.10 | 4,672,100 | -0.45(-1.43%) |
Jan 20, 2016 | 31.83 | 31.99 | 30.79 | 31.55 | 5,935,118 | -0.56(-1.74%) |
Jan 19, 2016 | 32.24 | 32.47 | 31.84 | 32.11 | 5,419,033 | +0.33(+1.02%) |
Jan 15, 2016 | 32.52 | 31.78 | 31.78 | 31.78 | 12,681,384 | -1.14(-3.45%) |
Jan 14, 2016 | 32.77 | 33.12 | 32.63 | 32.92 | 2,729,453 | +0.29(+0.88%) |
Jan 13, 2016 | 33.13 | 33.39 | 32.57 | 32.63 | 2,953,180 | -0.45(-1.35%) |
Jan 12, 2016 | 32.77 | 33.17 | 32.62 | 33.08 | 3,281,712 | +0.61(+1.88%) |
Jan 11, 2016 | 32.64 | 32.68 | 32.05 | 32.47 | 4,497,056 | -0.05(-0.17%) |
Jan 08, 2016 | 32.84 | 33.21 | 32.46 | 32.52 | 3,440,207 | -0.19(-0.58%) |
Jan 07, 2016 | 32.91 | 33.03 | 32.36 | 32.71 | 5,982,143 | -0.60(-1.81%) |
Jan 06, 2016 | 32.87 | 33.51 | 32.64 | 33.31 | 6,700,258 | +0.11(+0.34%) |
Jan 05, 2016 | 32.68 | 33.24 | 32.53 | 33.20 | 4,637,278 | +0.66(+2.03%) |
Jan 04, 2016 | 32.55 | 32.59 | 32.27 | 32.54 | 3,708,966 | -0.36(-1.09%) |
Dec 31, 2015 | 33.06 | 32.90 | 32.90 | 32.90 | 4,518,125 | -0.24(-0.73%) |
Dec 30, 2015 | 33.29 | 33.43 | 32.89 | 33.14 | 2,590,042 | -0.35(-1.04%) |
Dec 29, 2015 | 33.39 | 33.55 | 33.26 | 33.49 | 2,037,723 | +0.20(+0.61%) |
Dec 28, 2015 | 33.13 | 33.29 | 33.00 | 33.29 | 1,747,189 | +0.08(+0.24%) |
Dec 24, 2015 | 33.22 | 33.21 | 33.21 | 33.21 | 2,472,998 | +0.03(+0.09%) |
Dec 23, 2015 | 33.56 | 33.61 | 32.74 | 33.18 | 4,326,372 | -0.32(-0.94%) |
Dec 22, 2015 | 33.25 | 33.50 | 32.89 | 33.49 | 2,938,411 | +0.35(+1.07%) |
Dec 21, 2015 | 32.99 | 33.19 | 32.83 | 33.14 | 2,387,243 | +0.36(+1.10%) |
Dec 18, 2015 | 32.88 | 33.04 | 32.67 | 32.78 | 8,080,913 | -0.29(-0.88%) |
Dec 17, 2015 | 33.17 | 33.37 | 32.82 | 33.07 | 4,001,480 | -0.15(-0.44%) |
Dec 16, 2015 | 32.75 | 33.27 | 32.59 | 33.21 | 4,487,891 | +0.76(+2.35%) |
Dec 15, 2015 | 32.61 | 32.75 | 32.22 | 32.45 | 3,358,482 | +0.01(+0.04%) |
Dec 14, 2015 | 31.83 | 32.50 | 31.69 | 32.44 | 3,573,727 | +0.22(+0.70%) |
Dec 11, 2015 | 31.80 | 32.37 | 31.77 | 32.22 | 2,878,362 | +0.17(+0.53%) |
Dec 10, 2015 | 32.07 | 32.27 | 31.94 | 32.05 | 2,847,683 | +0.01(+0.03%) |
Dec 09, 2015 | 32.43 | 32.72 | 31.88 | 32.04 | 4,866,025 | -0.30(-0.91%) |
Dec 08, 2015 | 32.03 | 32.41 | 31.82 | 32.33 | 2,780,135 | +0.11(+0.34%) |
Dec 07, 2015 | 32.28 | 32.37 | 31.96 | 32.22 | 2,562,430 | -0.05(-0.17%) |
Dec 04, 2015 | 31.57 | 32.32 | 31.54 | 32.28 | 3,185,624 | +0.76(+2.42%) |
Dec 03, 2015 | 31.46 | 32.04 | 31.33 | 31.52 | 5,106,657 | +0.12(+0.37%) |
Dec 02, 2015 | 31.39 | 31.65 | 31.36 | 31.40 | 3,571,314 | -0.01(-0.04%) |