Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.20 | 35.98 | 34.99 | 35.83 | 7,768,560 | +0.71(+2.01%) |
Feb 26, 2016 | 35.36 | 35.51 | 34.72 | 35.12 | 4,788,710 | -0.24(-0.69%) |
Feb 25, 2016 | 35.00 | 35.49 | 34.91 | 35.37 | 4,472,191 | +0.37(+1.07%) |
Feb 24, 2016 | 34.73 | 35.03 | 34.51 | 34.99 | 4,545,055 | +0.16(+0.47%) |
Feb 23, 2016 | 34.79 | 35.03 | 34.49 | 34.83 | 6,620,544 | +0.09(+0.26%) |
Feb 22, 2016 | 36.17 | 36.44 | 34.14 | 34.74 | 19,734,538 | -1.79(-4.89%) |
Feb 19, 2016 | 36.02 | 36.63 | 36.00 | 36.53 | 6,563,288 | +0.38(+1.06%) |
Feb 18, 2016 | 36.05 | 36.16 | 35.79 | 36.15 | 5,135,457 | +0.11(+0.32%) |
Feb 17, 2016 | 35.67 | 36.16 | 35.47 | 36.03 | 5,583,440 | +0.50(+1.42%) |
Feb 16, 2016 | 35.14 | 35.68 | 35.08 | 35.53 | 6,789,488 | +0.45(+1.27%) |
Feb 12, 2016 | 34.73 | 35.08 | 35.08 | 35.08 | 5,959,367 | +0.49(+1.41%) |
Feb 11, 2016 | 34.48 | 34.77 | 34.33 | 34.60 | 5,836,763 | -0.08(-0.23%) |
Feb 10, 2016 | 34.87 | 35.22 | 34.60 | 34.68 | 8,554,390 | +0.08(+0.23%) |
Feb 09, 2016 | 34.73 | 35.03 | 34.56 | 34.60 | 8,291,695 | -0.41(-1.18%) |
Feb 08, 2016 | 34.71 | 35.08 | 34.56 | 35.01 | 7,627,386 | +0.04(+0.12%) |
Feb 05, 2016 | 35.63 | 35.70 | 34.87 | 34.97 | 9,003,846 | -0.30(-0.85%) |
Feb 04, 2016 | 35.04 | 35.51 | 34.91 | 35.27 | 8,206,530 | +0.17(+0.49%) |
Feb 03, 2016 | 35.16 | 35.37 | 34.70 | 35.10 | 11,559,140 | +0.36(+1.03%) |
Feb 02, 2016 | 34.52 | 35.11 | 34.39 | 34.74 | 16,351,025 | -0.29(-0.83%) |
Feb 01, 2016 | 33.90 | 35.20 | 33.61 | 35.03 | 23,929,522 | +2.71(+8.39%) |
Jan 29, 2016 | 32.13 | 32.44 | 32.00 | 32.32 | 7,894,874 | +0.25(+0.78%) |
Jan 28, 2016 | 32.01 | 32.28 | 31.77 | 32.07 | 6,119,501 | +0.15(+0.48%) |
Jan 27, 2016 | 31.92 | 32.15 | 31.72 | 31.92 | 4,202,393 | +0.05(+0.15%) |
Jan 26, 2016 | 31.80 | 32.16 | 31.71 | 31.87 | 4,716,889 | +0.12(+0.38%) |
Jan 25, 2016 | 32.16 | 32.19 | 31.64 | 31.75 | 7,996,499 | -0.40(-1.24%) |
Jan 22, 2016 | 32.29 | 32.29 | 31.93 | 32.14 | 5,384,657 | +0.15(+0.48%) |
Jan 21, 2016 | 32.31 | 32.37 | 31.63 | 31.99 | 7,555,104 | -0.21(-0.66%) |
Jan 20, 2016 | 32.13 | 32.48 | 31.53 | 32.20 | 5,878,396 | -0.24(-0.75%) |
Jan 19, 2016 | 32.59 | 32.73 | 32.13 | 32.44 | 5,402,169 | +0.08(+0.25%) |
Jan 15, 2016 | 31.91 | 32.36 | 32.36 | 32.36 | 7,652,859 | -0.22(-0.67%) |
Jan 14, 2016 | 32.62 | 32.81 | 32.34 | 32.58 | 6,179,806 | +0.07(+0.22%) |
Jan 13, 2016 | 33.05 | 33.18 | 32.48 | 32.51 | 5,927,766 | -0.54(-1.62%) |
Jan 12, 2016 | 32.73 | 33.05 | 32.65 | 33.05 | 5,621,126 | +0.47(+1.45%) |
Jan 11, 2016 | 32.36 | 32.75 | 32.32 | 32.57 | 5,632,767 | +0.26(+0.80%) |
Jan 08, 2016 | 32.43 | 32.62 | 32.27 | 32.31 | 5,309,654 | +0.01(+0.03%) |
Jan 07, 2016 | 32.24 | 32.66 | 32.24 | 32.31 | 7,025,039 | -0.32(-1.00%) |
Jan 06, 2016 | 32.49 | 32.71 | 32.35 | 32.63 | 9,103,251 | -0.11(-0.35%) |
Jan 05, 2016 | 32.74 | 32.84 | 32.49 | 32.75 | 4,784,593 | +0.02(+0.07%) |
Jan 04, 2016 | 32.66 | 32.77 | 32.46 | 32.72 | 7,304,382 | -0.31(-0.95%) |
Dec 31, 2015 | 33.24 | 33.04 | 33.04 | 33.04 | 4,241,824 | -0.37(-1.11%) |
Dec 30, 2015 | 33.48 | 33.64 | 33.37 | 33.41 | 2,734,206 | -0.06(-0.17%) |
Dec 29, 2015 | 33.55 | 33.70 | 33.41 | 33.46 | 2,648,050 | +0.02(+0.05%) |
Dec 28, 2015 | 33.22 | 33.51 | 33.19 | 33.45 | 2,652,455 | +0.17(+0.51%) |
Dec 24, 2015 | 33.38 | 33.28 | 33.28 | 33.28 | 1,165,266 | -0.20(-0.60%) |
Dec 23, 2015 | 33.42 | 33.57 | 33.24 | 33.48 | 3,024,258 | +0.23(+0.68%) |
Dec 22, 2015 | 33.02 | 33.34 | 32.94 | 33.25 | 5,721,975 | +0.33(+1.00%) |
Dec 21, 2015 | 32.83 | 33.03 | 32.64 | 32.92 | 4,358,360 | +0.25(+0.76%) |
Dec 18, 2015 | 33.05 | 33.14 | 32.68 | 32.67 | 8,931,462 | -0.56(-1.70%) |
Dec 17, 2015 | 33.47 | 33.47 | 33.20 | 33.24 | 5,032,258 | -0.23(-0.70%) |
Dec 16, 2015 | 33.33 | 33.52 | 33.05 | 33.47 | 4,332,148 | +0.32(+0.97%) |
Dec 15, 2015 | 32.99 | 33.28 | 32.98 | 33.15 | 5,301,906 | -0.06(-0.17%) |
Dec 14, 2015 | 33.01 | 33.24 | 32.85 | 33.20 | 5,643,799 | +0.24(+0.73%) |
Dec 11, 2015 | 32.91 | 33.10 | 32.84 | 32.96 | 5,751,554 | -0.16(-0.49%) |
Dec 10, 2015 | 33.15 | 33.26 | 32.93 | 33.12 | 4,480,171 | -0.02(-0.05%) |
Dec 09, 2015 | 32.97 | 33.33 | 32.83 | 33.14 | 5,580,915 | -0.03(-0.10%) |
Dec 08, 2015 | 32.86 | 33.29 | 32.68 | 33.17 | 5,532,655 | +0.08(+0.24%) |
Dec 07, 2015 | 33.14 | 33.30 | 32.87 | 33.09 | 6,145,962 | -0.02(-0.07%) |
Dec 04, 2015 | 32.75 | 33.39 | 32.75 | 33.12 | 6,593,330 | +0.48(+1.46%) |
Dec 03, 2015 | 33.09 | 33.27 | 32.54 | 32.64 | 6,665,941 | -0.40(-1.22%) |
Dec 02, 2015 | 33.08 | 33.22 | 32.97 | 33.04 | 3,377,569 | -0.02(-0.07%) |