Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.31 | 35.43 | 34.84 | 34.85 | 3,320,414 | -0.59(-1.66%) |
Feb 26, 2016 | 35.62 | 35.85 | 35.24 | 35.43 | 2,882,740 | +0.08(+0.23%) |
Feb 25, 2016 | 34.85 | 35.35 | 34.71 | 35.35 | 2,163,929 | +0.69(+1.98%) |
Feb 24, 2016 | 34.11 | 34.78 | 33.90 | 34.66 | 2,027,540 | +0.15(+0.43%) |
Feb 23, 2016 | 34.99 | 35.08 | 34.37 | 34.52 | 2,157,299 | -0.65(-1.84%) |
Feb 22, 2016 | 34.57 | 35.18 | 34.83 | 35.16 | 2,288,394 | +0.60(+1.72%) |
Feb 19, 2016 | 34.43 | 34.66 | 34.23 | 34.57 | 2,253,003 | +0.01(+0.02%) |
Feb 18, 2016 | 34.66 | 34.74 | 34.38 | 34.56 | 2,208,830 | -0.12(-0.33%) |
Feb 17, 2016 | 34.44 | 34.81 | 34.37 | 34.67 | 3,295,376 | +0.61(+1.80%) |
Feb 16, 2016 | 34.29 | 34.39 | 33.61 | 34.06 | 3,352,408 | +0.31(+0.93%) |
Feb 12, 2016 | 32.63 | 33.75 | 33.75 | 33.75 | 3,685,381 | +1.79(+5.59%) |
Feb 11, 2016 | 31.81 | 32.28 | 31.75 | 31.96 | 4,356,445 | -0.92(-2.79%) |
Feb 10, 2016 | 33.26 | 33.65 | 32.86 | 32.88 | 3,856,860 | -0.22(-0.65%) |
Feb 09, 2016 | 32.29 | 33.32 | 32.22 | 33.09 | 5,893,257 | +0.34(+1.04%) |
Feb 08, 2016 | 33.08 | 33.08 | 32.29 | 32.75 | 5,575,763 | -0.79(-2.34%) |
Feb 05, 2016 | 33.73 | 35.00 | 33.45 | 33.54 | 7,451,337 | +0.61(+1.86%) |
Feb 04, 2016 | 32.06 | 32.94 | 31.58 | 32.93 | 7,500,521 | +0.71(+2.21%) |
Feb 03, 2016 | 32.71 | 32.83 | 31.50 | 32.22 | 4,027,515 | -0.23(-0.71%) |
Feb 02, 2016 | 32.53 | 32.58 | 32.20 | 32.45 | 3,785,754 | -0.55(-1.68%) |
Feb 01, 2016 | 32.99 | 33.18 | 32.77 | 33.00 | 2,853,474 | -0.24(-0.72%) |
Jan 29, 2016 | 32.41 | 33.25 | 32.27 | 33.24 | 5,111,376 | +1.06(+3.29%) |
Jan 28, 2016 | 32.31 | 32.33 | 31.74 | 32.18 | 2,337,623 | +0.29(+0.91%) |
Jan 27, 2016 | 31.89 | 32.64 | 31.68 | 31.89 | 4,080,454 | -0.04(-0.13%) |
Jan 26, 2016 | 31.47 | 32.12 | 31.47 | 31.93 | 3,447,623 | +0.80(+2.58%) |
Jan 25, 2016 | 31.98 | 32.12 | 31.08 | 31.13 | 3,844,320 | -0.89(-2.79%) |
Jan 22, 2016 | 32.05 | 32.21 | 31.72 | 32.03 | 3,703,050 | +0.56(+1.79%) |
Jan 21, 2016 | 31.37 | 32.03 | 30.94 | 31.46 | 4,432,515 | +0.13(+0.42%) |
Jan 20, 2016 | 31.79 | 31.81 | 30.23 | 31.33 | 7,348,246 | -1.03(-3.17%) |
Jan 19, 2016 | 32.68 | 32.82 | 32.12 | 32.36 | 4,891,018 | +0.02(+0.08%) |
Jan 15, 2016 | 32.34 | 32.33 | 32.33 | 32.33 | 5,909,663 | -0.97(-2.91%) |
Jan 14, 2016 | 33.27 | 33.62 | 32.88 | 33.30 | 3,676,241 | +0.13(+0.40%) |
Jan 13, 2016 | 34.76 | 34.76 | 33.12 | 33.17 | 4,296,623 | -1.06(-3.09%) |
Jan 12, 2016 | 34.21 | 34.32 | 33.67 | 34.23 | 3,472,488 | +0.37(+1.10%) |
Jan 11, 2016 | 33.87 | 34.04 | 33.36 | 33.85 | 4,142,605 | +0.22(+0.66%) |
Jan 08, 2016 | 34.37 | 34.45 | 33.56 | 33.63 | 3,606,840 | -0.46(-1.33%) |
Jan 07, 2016 | 34.14 | 34.62 | 33.93 | 34.09 | 4,262,267 | -0.86(-2.46%) |
Jan 06, 2016 | 35.15 | 35.38 | 34.69 | 34.95 | 3,690,537 | -0.93(-2.61%) |
Jan 05, 2016 | 35.38 | 36.06 | 35.25 | 35.88 | 4,056,621 | +0.56(+1.59%) |
Jan 04, 2016 | 35.30 | 35.43 | 34.88 | 35.32 | 3,394,839 | -0.64(-1.77%) |
Dec 31, 2015 | 36.02 | 35.96 | 35.96 | 35.96 | 1,753,607 | -0.31(-0.87%) |
Dec 30, 2015 | 36.49 | 36.58 | 36.27 | 36.27 | 1,246,937 | -0.22(-0.61%) |
Dec 29, 2015 | 36.30 | 36.53 | 36.15 | 36.49 | 2,034,051 | +0.51(+1.43%) |
Dec 28, 2015 | 35.87 | 36.02 | 35.70 | 35.98 | 1,824,153 | -0.14(-0.39%) |
Dec 24, 2015 | 35.86 | 36.12 | 36.12 | 36.12 | 1,046,145 | +0.25(+0.69%) |
Dec 23, 2015 | 35.85 | 36.01 | 35.73 | 35.87 | 3,117,329 | +0.08(+0.23%) |
Dec 22, 2015 | 35.37 | 35.83 | 35.10 | 35.79 | 3,471,045 | +0.72(+2.05%) |
Dec 21, 2015 | 35.08 | 35.25 | 34.48 | 35.07 | 5,197,033 | +0.23(+0.66%) |
Dec 18, 2015 | 35.57 | 35.75 | 34.81 | 34.84 | 6,114,059 | -0.99(-2.77%) |
Dec 17, 2015 | 36.98 | 37.09 | 35.82 | 35.83 | 3,481,273 | -1.05(-2.85%) |
Dec 16, 2015 | 36.83 | 37.14 | 36.10 | 36.88 | 3,457,060 | +0.48(+1.32%) |
Dec 15, 2015 | 36.12 | 36.58 | 35.91 | 36.40 | 3,703,390 | +0.65(+1.80%) |
Dec 14, 2015 | 36.37 | 36.49 | 35.45 | 35.76 | 4,674,676 | -0.54(-1.48%) |
Dec 11, 2015 | 36.65 | 36.98 | 36.10 | 36.29 | 3,057,414 | -0.93(-2.51%) |
Dec 10, 2015 | 37.32 | 37.61 | 37.14 | 37.23 | 2,756,480 | -0.12(-0.31%) |
Dec 09, 2015 | 37.68 | 38.05 | 37.15 | 37.35 | 2,757,217 | -0.58(-1.53%) |
Dec 08, 2015 | 38.02 | 38.26 | 37.85 | 37.92 | 2,421,819 | -0.45(-1.16%) |
Dec 07, 2015 | 38.65 | 38.86 | 38.21 | 38.37 | 2,500,824 | -0.27(-0.71%) |
Dec 04, 2015 | 37.65 | 38.78 | 37.59 | 38.64 | 3,473,694 | +1.19(+3.18%) |
Dec 03, 2015 | 38.16 | 38.24 | 37.38 | 37.45 | 3,025,471 | -0.57(-1.50%) |
Dec 02, 2015 | 38.27 | 38.38 | 37.94 | 38.02 | 2,799,938 | -0.20(-0.52%) |