Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.21 | 33.29 | 32.15 | 32.16 | 6,612,278 | -1.14(-3.42%) |
Feb 26, 2016 | 32.83 | 33.53 | 32.62 | 33.30 | 6,295,065 | +0.81(+2.49%) |
Feb 25, 2016 | 32.10 | 32.50 | 32.02 | 32.49 | 5,113,033 | +0.49(+1.53%) |
Feb 24, 2016 | 31.62 | 32.04 | 31.27 | 32.00 | 6,344,649 | -0.10(-0.31%) |
Feb 23, 2016 | 32.77 | 32.98 | 31.88 | 32.10 | 5,507,119 | -0.87(-2.64%) |
Feb 22, 2016 | 32.66 | 32.98 | 32.64 | 32.97 | 3,846,514 | +0.59(+1.82%) |
Feb 19, 2016 | 32.05 | 32.41 | 31.93 | 32.38 | 3,849,073 | +0.12(+0.37%) |
Feb 18, 2016 | 32.92 | 33.05 | 32.10 | 32.26 | 4,049,559 | -0.66(-2.00%) |
Feb 17, 2016 | 32.84 | 33.12 | 32.77 | 32.92 | 5,196,785 | +0.34(+1.04%) |
Feb 16, 2016 | 32.05 | 32.82 | 31.75 | 32.58 | 4,864,692 | +1.00(+3.17%) |
Feb 12, 2016 | 31.06 | 31.58 | 31.58 | 31.58 | 5,141,600 | +1.30(+4.29%) |
Feb 11, 2016 | 30.40 | 30.74 | 29.96 | 30.28 | 6,114,140 | -0.99(-3.17%) |
Feb 10, 2016 | 31.67 | 31.95 | 31.24 | 31.27 | 5,833,381 | -0.33(-1.04%) |
Feb 09, 2016 | 30.79 | 31.78 | 30.74 | 31.60 | 6,286,417 | +0.27(+0.86%) |
Feb 08, 2016 | 31.57 | 31.61 | 30.89 | 31.33 | 6,118,730 | -0.73(-2.28%) |
Feb 05, 2016 | 32.17 | 32.54 | 31.87 | 32.06 | 7,104,506 | -0.10(-0.31%) |
Feb 04, 2016 | 31.70 | 32.25 | 31.68 | 32.16 | 7,160,837 | +0.38(+1.20%) |
Feb 03, 2016 | 31.72 | 31.89 | 30.72 | 31.78 | 6,803,624 | +0.20(+0.63%) |
Feb 02, 2016 | 31.80 | 31.84 | 31.40 | 31.58 | 5,414,663 | -0.71(-2.20%) |
Feb 01, 2016 | 32.53 | 32.63 | 32.05 | 32.29 | 4,491,442 | -0.37(-1.13%) |
Jan 29, 2016 | 32.16 | 32.69 | 32.01 | 32.66 | 6,853,299 | +0.75(+2.35%) |
Jan 28, 2016 | 31.86 | 32.28 | 31.72 | 31.91 | 8,450,685 | +0.26(+0.82%) |
Jan 27, 2016 | 31.43 | 32.37 | 31.31 | 31.65 | 5,436,382 | +0.18(+0.57%) |
Jan 26, 2016 | 31.22 | 31.59 | 30.99 | 31.47 | 6,050,497 | +0.36(+1.16%) |
Jan 25, 2016 | 31.80 | 31.88 | 31.07 | 31.11 | 7,274,955 | -0.84(-2.63%) |
Jan 22, 2016 | 32.19 | 32.51 | 31.55 | 31.95 | 6,485,181 | +0.17(+0.53%) |
Jan 21, 2016 | 32.67 | 32.76 | 31.71 | 31.78 | 9,970,441 | -1.08(-3.29%) |
Jan 20, 2016 | 32.15 | 33.29 | 31.78 | 32.86 | 13,020,916 | -0.06(-0.18%) |
Jan 19, 2016 | 33.70 | 33.70 | 32.58 | 32.92 | 5,833,539 | -0.22(-0.66%) |
Jan 15, 2016 | 32.90 | 33.14 | 33.14 | 33.14 | 6,748,100 | -0.88(-2.59%) |
Jan 14, 2016 | 33.84 | 34.25 | 33.41 | 34.02 | 4,497,207 | +0.30(+0.89%) |
Jan 13, 2016 | 35.14 | 35.24 | 33.61 | 33.72 | 4,729,155 | -1.18(-3.38%) |
Jan 12, 2016 | 35.10 | 35.18 | 34.37 | 34.90 | 4,747,619 | +0.22(+0.63%) |
Jan 11, 2016 | 34.65 | 34.84 | 34.29 | 34.68 | 6,162,268 | +0.32(+0.93%) |
Jan 08, 2016 | 35.42 | 35.44 | 34.29 | 34.36 | 5,000,134 | -0.76(-2.16%) |
Jan 07, 2016 | 35.38 | 35.77 | 34.88 | 35.12 | 4,703,780 | -1.03(-2.85%) |
Jan 06, 2016 | 36.06 | 36.59 | 35.86 | 36.15 | 4,228,345 | -0.51(-1.39%) |
Jan 05, 2016 | 36.61 | 36.94 | 36.36 | 36.66 | 3,569,178 | +0.01(+0.03%) |
Jan 04, 2016 | 36.92 | 37.03 | 36.28 | 36.65 | 5,873,178 | -1.16(-3.07%) |
Dec 31, 2015 | 37.92 | 37.81 | 37.81 | 37.81 | 2,910,300 | -0.36(-0.94%) |
Dec 30, 2015 | 38.47 | 38.53 | 38.10 | 38.17 | 1,583,007 | -0.37(-0.96%) |
Dec 29, 2015 | 38.35 | 38.62 | 38.19 | 38.54 | 2,049,548 | +0.45(+1.18%) |
Dec 28, 2015 | 38.05 | 38.15 | 37.60 | 38.09 | 2,081,724 | -0.18(-0.47%) |
Dec 24, 2015 | 38.17 | 38.27 | 38.27 | 38.27 | 980,400 | +0.03(+0.08%) |
Dec 23, 2015 | 37.84 | 38.28 | 37.66 | 38.24 | 2,932,699 | +0.60(+1.59%) |
Dec 22, 2015 | 37.54 | 37.67 | 36.83 | 37.64 | 4,046,186 | +0.36(+0.97%) |
Dec 21, 2015 | 37.64 | 37.72 | 36.84 | 37.28 | 3,874,686 | +0.05(+0.13%) |
Dec 18, 2015 | 37.61 | 37.74 | 37.17 | 37.23 | 16,250,045 | -0.60(-1.59%) |
Dec 17, 2015 | 38.53 | 38.56 | 37.82 | 37.83 | 3,780,086 | -0.50(-1.30%) |
Dec 16, 2015 | 38.02 | 38.40 | 37.52 | 38.33 | 5,641,231 | +0.65(+1.73%) |
Dec 15, 2015 | 37.37 | 38.03 | 37.37 | 37.68 | 6,770,109 | +0.77(+2.09%) |
Dec 14, 2015 | 36.98 | 37.33 | 36.49 | 36.91 | 4,717,861 | +0.10(+0.27%) |
Dec 11, 2015 | 37.03 | 37.27 | 36.57 | 36.81 | 4,464,522 | -0.75(-2.00%) |
Dec 10, 2015 | 37.22 | 38.08 | 37.05 | 37.56 | 3,531,467 | +0.32(+0.86%) |
Dec 09, 2015 | 37.72 | 38.04 | 37.01 | 37.24 | 4,243,835 | -0.66(-1.74%) |
Dec 08, 2015 | 38.35 | 38.53 | 37.78 | 37.90 | 4,050,673 | -0.80(-2.07%) |
Dec 07, 2015 | 39.26 | 39.28 | 38.37 | 38.70 | 3,538,635 | -0.25(-0.64%) |
Dec 04, 2015 | 38.08 | 39.06 | 37.85 | 38.95 | 4,514,167 | +1.07(+2.82%) |
Dec 03, 2015 | 38.63 | 38.77 | 37.76 | 37.88 | 3,684,185 | -0.61(-1.58%) |
Dec 02, 2015 | 39.02 | 39.09 | 38.41 | 38.49 | 3,951,797 | -0.48(-1.23%) |