Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.48 | 35.59 | 35.00 | 35.01 | 3,304,848 | -0.59(-1.66%) |
Feb 26, 2016 | 35.79 | 36.02 | 35.40 | 35.60 | 2,869,225 | +0.08(+0.23%) |
Feb 25, 2016 | 35.01 | 35.52 | 34.88 | 35.52 | 2,153,784 | +0.69(+1.98%) |
Feb 24, 2016 | 34.27 | 34.94 | 34.06 | 34.83 | 2,018,035 | +0.15(+0.43%) |
Feb 23, 2016 | 35.15 | 35.24 | 34.53 | 34.68 | 2,147,185 | -0.65(-1.84%) |
Feb 22, 2016 | 34.73 | 35.34 | 34.99 | 35.33 | 2,277,666 | +0.60(+1.72%) |
Feb 19, 2016 | 34.60 | 34.83 | 34.39 | 34.73 | 2,242,440 | +0.01(+0.02%) |
Feb 18, 2016 | 34.83 | 34.90 | 34.54 | 34.72 | 2,198,475 | -0.12(-0.33%) |
Feb 17, 2016 | 34.60 | 34.98 | 34.53 | 34.84 | 3,279,926 | +0.62(+1.80%) |
Feb 16, 2016 | 34.45 | 34.55 | 33.77 | 34.22 | 3,336,691 | +0.32(+0.93%) |
Feb 12, 2016 | 32.78 | 33.91 | 33.91 | 33.91 | 3,668,103 | +1.80(+5.59%) |
Feb 11, 2016 | 31.96 | 32.43 | 31.90 | 32.11 | 4,336,021 | -0.92(-2.79%) |
Feb 10, 2016 | 33.41 | 33.81 | 33.02 | 33.03 | 3,838,779 | -0.22(-0.65%) |
Feb 09, 2016 | 32.44 | 33.48 | 32.37 | 33.25 | 5,865,629 | +0.34(+1.04%) |
Feb 08, 2016 | 33.23 | 33.24 | 32.45 | 32.91 | 5,549,623 | -0.79(-2.34%) |
Feb 05, 2016 | 33.89 | 35.16 | 33.61 | 33.70 | 7,416,404 | +0.62(+1.86%) |
Feb 04, 2016 | 32.21 | 33.09 | 31.73 | 33.08 | 7,465,357 | +0.71(+2.21%) |
Feb 03, 2016 | 32.87 | 32.98 | 31.64 | 32.37 | 4,008,634 | -0.23(-0.71%) |
Feb 02, 2016 | 32.68 | 32.73 | 32.35 | 32.60 | 3,768,005 | -0.56(-1.68%) |
Feb 01, 2016 | 33.14 | 33.33 | 32.92 | 33.16 | 2,840,097 | -0.24(-0.72%) |
Jan 29, 2016 | 32.57 | 33.41 | 32.42 | 33.40 | 5,087,413 | +1.06(+3.29%) |
Jan 28, 2016 | 32.46 | 32.48 | 31.89 | 32.33 | 2,326,663 | +0.29(+0.91%) |
Jan 27, 2016 | 32.04 | 32.79 | 31.83 | 32.04 | 4,061,324 | -0.04(-0.13%) |
Jan 26, 2016 | 31.62 | 32.28 | 31.62 | 32.09 | 3,431,460 | +0.81(+2.58%) |
Jan 25, 2016 | 32.13 | 32.27 | 31.23 | 31.28 | 3,826,297 | -0.90(-2.79%) |
Jan 22, 2016 | 32.20 | 32.36 | 31.87 | 32.18 | 3,685,689 | +0.57(+1.79%) |
Jan 21, 2016 | 31.52 | 32.18 | 31.09 | 31.61 | 4,411,734 | +0.13(+0.42%) |
Jan 20, 2016 | 31.94 | 31.96 | 30.37 | 31.48 | 7,313,796 | -1.03(-3.17%) |
Jan 19, 2016 | 32.83 | 32.97 | 32.28 | 32.51 | 4,868,088 | +0.02(+0.08%) |
Jan 15, 2016 | 32.49 | 32.48 | 32.48 | 32.48 | 5,881,958 | -0.97(-2.91%) |
Jan 14, 2016 | 33.42 | 33.78 | 33.03 | 33.46 | 3,659,007 | +0.13(+0.40%) |
Jan 13, 2016 | 34.92 | 34.92 | 33.27 | 33.32 | 4,276,480 | -1.06(-3.09%) |
Jan 12, 2016 | 34.37 | 34.48 | 33.83 | 34.39 | 3,456,208 | +0.37(+1.10%) |
Jan 11, 2016 | 34.03 | 34.20 | 33.51 | 34.01 | 4,123,183 | +0.22(+0.66%) |
Jan 08, 2016 | 34.53 | 34.61 | 33.72 | 33.79 | 3,589,931 | -0.46(-1.34%) |
Jan 07, 2016 | 34.30 | 34.79 | 34.09 | 34.25 | 4,242,284 | -0.86(-2.46%) |
Jan 06, 2016 | 35.32 | 35.55 | 34.85 | 35.11 | 3,673,235 | -0.94(-2.61%) |
Jan 05, 2016 | 35.55 | 36.23 | 35.42 | 36.05 | 4,037,603 | +0.57(+1.59%) |
Jan 04, 2016 | 35.47 | 35.59 | 35.04 | 35.48 | 3,378,923 | -0.64(-1.77%) |
Dec 31, 2015 | 36.19 | 36.12 | 36.12 | 36.12 | 1,745,386 | -0.32(-0.87%) |
Dec 30, 2015 | 36.67 | 36.76 | 36.44 | 36.44 | 1,241,091 | -0.22(-0.61%) |
Dec 29, 2015 | 36.47 | 36.71 | 36.32 | 36.67 | 2,024,515 | +0.52(+1.43%) |
Dec 28, 2015 | 36.04 | 36.19 | 35.87 | 36.15 | 1,815,601 | -0.14(-0.39%) |
Dec 24, 2015 | 36.03 | 36.29 | 36.29 | 36.29 | 1,041,240 | +0.25(+0.69%) |
Dec 23, 2015 | 36.02 | 36.18 | 35.90 | 36.04 | 3,102,714 | +0.08(+0.23%) |
Dec 22, 2015 | 35.53 | 36.00 | 35.27 | 35.96 | 3,454,772 | +0.72(+2.05%) |
Dec 21, 2015 | 35.24 | 35.42 | 34.65 | 35.24 | 5,172,669 | +0.23(+0.66%) |
Dec 18, 2015 | 35.73 | 35.92 | 34.97 | 35.00 | 6,085,395 | -1.00(-2.77%) |
Dec 17, 2015 | 37.16 | 37.26 | 35.99 | 36.00 | 3,464,952 | -1.06(-2.85%) |
Dec 16, 2015 | 37.01 | 37.31 | 36.27 | 37.06 | 3,440,852 | +0.48(+1.32%) |
Dec 15, 2015 | 36.29 | 36.75 | 36.08 | 36.57 | 3,686,028 | +0.65(+1.80%) |
Dec 14, 2015 | 36.54 | 36.67 | 35.62 | 35.93 | 4,652,761 | -0.54(-1.48%) |
Dec 11, 2015 | 36.82 | 37.16 | 36.27 | 36.47 | 3,043,080 | -0.94(-2.51%) |
Dec 10, 2015 | 37.50 | 37.79 | 37.31 | 37.40 | 2,743,557 | -0.12(-0.31%) |
Dec 09, 2015 | 37.86 | 38.23 | 37.32 | 37.52 | 2,744,291 | -0.58(-1.53%) |
Dec 08, 2015 | 38.19 | 38.44 | 38.03 | 38.10 | 2,410,466 | -0.45(-1.16%) |
Dec 07, 2015 | 38.83 | 39.04 | 38.39 | 38.55 | 2,489,099 | -0.27(-0.71%) |
Dec 04, 2015 | 37.83 | 38.96 | 37.76 | 38.83 | 3,457,409 | +1.20(+3.18%) |
Dec 03, 2015 | 38.34 | 38.42 | 37.55 | 37.63 | 3,011,287 | -0.57(-1.50%) |
Dec 02, 2015 | 38.45 | 38.56 | 38.12 | 38.20 | 2,786,811 | -0.20(-0.52%) |