Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.72 | 31.17 | 30.55 | 30.65 | 4,525,044 | -0.12(-0.39%) |
Feb 26, 2016 | 31.14 | 31.30 | 30.75 | 30.77 | 3,786,429 | -0.37(-1.18%) |
Feb 25, 2016 | 30.65 | 31.41 | 30.65 | 31.14 | 4,335,928 | +0.72(+2.36%) |
Feb 24, 2016 | 30.01 | 30.51 | 29.88 | 30.42 | 3,500,177 | +0.21(+0.69%) |
Feb 23, 2016 | 29.87 | 30.49 | 29.87 | 30.21 | 4,029,143 | +0.16(+0.53%) |
Feb 22, 2016 | 30.16 | 30.41 | 29.96 | 30.05 | 5,168,627 | +0.30(+1.02%) |
Feb 19, 2016 | 29.82 | 30.06 | 29.50 | 29.75 | 3,965,208 | -0.27(-0.90%) |
Feb 18, 2016 | 29.83 | 30.13 | 29.53 | 30.02 | 5,040,228 | +0.17(+0.56%) |
Feb 17, 2016 | 29.78 | 30.05 | 29.64 | 29.85 | 4,960,761 | +0.24(+0.81%) |
Feb 16, 2016 | 29.03 | 29.65 | 28.83 | 29.62 | 5,126,684 | +0.87(+3.02%) |
Feb 12, 2016 | 28.66 | 28.75 | 28.75 | 28.75 | 5,224,941 | +0.40(+1.41%) |
Feb 11, 2016 | 29.22 | 29.36 | 28.09 | 28.35 | 6,790,582 | -1.38(-4.64%) |
Feb 10, 2016 | 29.97 | 30.40 | 29.70 | 29.73 | 4,918,281 | -0.08(-0.27%) |
Feb 09, 2016 | 29.70 | 30.00 | 29.45 | 29.81 | 5,208,547 | -0.20(-0.66%) |
Feb 08, 2016 | 31.10 | 31.10 | 29.73 | 30.01 | 4,445,303 | -1.27(-4.05%) |
Feb 05, 2016 | 31.27 | 31.41 | 31.17 | 31.27 | 3,438,374 | -0.27(-0.86%) |
Feb 04, 2016 | 31.37 | 31.71 | 31.21 | 31.54 | 4,228,955 | +0.05(+0.15%) |
Feb 03, 2016 | 31.56 | 31.65 | 31.14 | 31.50 | 5,020,243 | +0.20(+0.64%) |
Feb 02, 2016 | 31.32 | 31.48 | 31.06 | 31.30 | 5,482,679 | -0.16(-0.51%) |
Feb 01, 2016 | 31.23 | 31.70 | 31.15 | 31.46 | 5,324,177 | +0.00(+0.00%) |
Jan 29, 2016 | 31.50 | 31.97 | 30.97 | 31.46 | 6,505,694 | +0.47(+1.52%) |
Jan 28, 2016 | 31.74 | 31.78 | 30.91 | 30.99 | 3,387,664 | -0.47(-1.49%) |
Jan 27, 2016 | 31.54 | 31.85 | 31.25 | 31.46 | 4,895,048 | -0.30(-0.95%) |
Jan 26, 2016 | 30.68 | 31.77 | 30.62 | 31.76 | 7,296,341 | +1.30(+4.26%) |
Jan 25, 2016 | 30.79 | 31.09 | 30.35 | 30.46 | 5,502,475 | -0.29(-0.96%) |
Jan 22, 2016 | 30.40 | 30.95 | 30.36 | 30.75 | 3,323,577 | +0.69(+2.28%) |
Jan 21, 2016 | 29.96 | 30.31 | 29.71 | 30.07 | 4,291,223 | +0.26(+0.86%) |
Jan 20, 2016 | 30.77 | 30.87 | 29.23 | 29.81 | 4,658,093 | -1.30(-4.18%) |
Jan 19, 2016 | 31.31 | 31.50 | 30.99 | 31.11 | 4,728,364 | +0.18(+0.59%) |
Jan 15, 2016 | 30.95 | 30.93 | 30.93 | 30.93 | 6,515,335 | -0.67(-2.12%) |
Jan 14, 2016 | 32.35 | 32.39 | 31.51 | 31.60 | 5,032,591 | -0.68(-2.10%) |
Jan 13, 2016 | 32.57 | 33.03 | 32.21 | 32.28 | 4,518,887 | -0.15(-0.47%) |
Jan 12, 2016 | 33.04 | 33.04 | 32.14 | 32.43 | 4,744,561 | -0.26(-0.80%) |
Jan 11, 2016 | 32.85 | 33.02 | 32.45 | 32.69 | 4,310,254 | -0.04(-0.12%) |
Jan 08, 2016 | 33.13 | 33.37 | 32.68 | 32.73 | 5,221,672 | -0.29(-0.89%) |
Jan 07, 2016 | 33.25 | 33.54 | 32.97 | 33.03 | 4,897,039 | -0.88(-2.61%) |
Jan 06, 2016 | 33.57 | 33.99 | 33.56 | 33.91 | 4,247,307 | -0.18(-0.54%) |
Jan 05, 2016 | 33.46 | 34.22 | 33.42 | 34.09 | 4,093,918 | +0.70(+2.10%) |
Jan 04, 2016 | 33.76 | 33.81 | 33.04 | 33.39 | 3,578,674 | -0.81(-2.38%) |
Dec 31, 2015 | 34.26 | 34.21 | 34.21 | 34.21 | 2,449,038 | -0.25(-0.74%) |
Dec 30, 2015 | 34.64 | 34.68 | 34.37 | 34.46 | 1,766,719 | -0.26(-0.76%) |
Dec 29, 2015 | 34.38 | 34.75 | 34.36 | 34.72 | 2,653,990 | +0.53(+1.54%) |
Dec 28, 2015 | 33.80 | 34.21 | 33.66 | 34.20 | 1,714,975 | +0.36(+1.06%) |
Dec 24, 2015 | 33.79 | 33.84 | 33.84 | 33.84 | 888,243 | +0.06(+0.17%) |
Dec 23, 2015 | 33.78 | 33.84 | 33.53 | 33.78 | 2,988,556 | +0.26(+0.76%) |
Dec 22, 2015 | 33.54 | 33.83 | 33.49 | 33.53 | 3,132,618 | +0.14(+0.41%) |
Dec 21, 2015 | 33.58 | 33.63 | 33.15 | 33.39 | 2,224,490 | +0.17(+0.50%) |
Dec 18, 2015 | 33.25 | 33.54 | 33.17 | 33.23 | 7,195,614 | -0.25(-0.74%) |
Dec 17, 2015 | 33.76 | 33.78 | 33.33 | 33.47 | 3,004,302 | -0.26(-0.76%) |
Dec 16, 2015 | 33.36 | 33.85 | 33.18 | 33.73 | 3,693,644 | +0.61(+1.83%) |
Dec 15, 2015 | 33.15 | 33.39 | 32.78 | 33.12 | 6,083,166 | +0.22(+0.65%) |
Dec 14, 2015 | 32.61 | 33.02 | 32.25 | 32.91 | 4,580,974 | -0.10(-0.29%) |
Dec 11, 2015 | 32.97 | 33.36 | 32.75 | 33.00 | 4,448,539 | -0.14(-0.43%) |
Dec 10, 2015 | 33.34 | 33.56 | 33.06 | 33.15 | 3,697,671 | -0.11(-0.33%) |
Dec 09, 2015 | 33.19 | 33.65 | 33.09 | 33.26 | 3,579,952 | -0.24(-0.73%) |
Dec 08, 2015 | 33.60 | 33.82 | 33.24 | 33.50 | 2,755,707 | -0.17(-0.52%) |
Dec 07, 2015 | 33.67 | 33.81 | 33.45 | 33.67 | 2,752,935 | -0.03(-0.09%) |
Dec 04, 2015 | 32.96 | 33.72 | 32.86 | 33.71 | 4,297,919 | +0.96(+2.94%) |
Dec 03, 2015 | 33.38 | 33.73 | 32.60 | 32.74 | 5,410,059 | -0.69(-2.05%) |
Dec 02, 2015 | 34.33 | 34.33 | 33.30 | 33.43 | 7,336,291 | -1.04(-3.02%) |