Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.91 | 37.43 | 36.52 | 36.53 | 4,454,221 | -0.36(-0.99%) |
Feb 26, 2016 | 36.79 | 37.20 | 36.01 | 36.90 | 4,788,078 | -0.88(-2.32%) |
Feb 25, 2016 | 36.43 | 37.85 | 36.34 | 37.77 | 4,379,682 | +1.56(+4.30%) |
Feb 24, 2016 | 35.61 | 36.43 | 35.27 | 36.22 | 8,077,954 | +0.57(+1.60%) |
Feb 23, 2016 | 35.25 | 35.84 | 34.98 | 35.65 | 2,870,614 | +0.36(+1.03%) |
Feb 22, 2016 | 35.02 | 35.43 | 34.74 | 35.28 | 5,021,312 | +0.87(+2.52%) |
Feb 19, 2016 | 35.77 | 36.08 | 34.33 | 34.42 | 5,368,961 | -1.65(-4.59%) |
Feb 18, 2016 | 36.54 | 36.87 | 35.89 | 36.07 | 4,067,002 | -0.22(-0.60%) |
Feb 17, 2016 | 37.72 | 37.72 | 35.31 | 36.29 | 9,856,079 | +0.39(+1.10%) |
Feb 16, 2016 | 35.23 | 35.98 | 34.51 | 35.89 | 4,491,164 | +1.32(+3.82%) |
Feb 12, 2016 | 34.06 | 34.57 | 34.57 | 34.57 | 3,250,274 | +1.06(+3.17%) |
Feb 11, 2016 | 33.26 | 33.89 | 33.09 | 33.51 | 4,022,007 | -0.53(-1.56%) |
Feb 10, 2016 | 33.79 | 34.66 | 33.20 | 34.04 | 3,834,763 | +0.67(+2.01%) |
Feb 09, 2016 | 33.23 | 33.86 | 32.72 | 33.37 | 8,341,466 | -0.07(-0.21%) |
Feb 08, 2016 | 34.88 | 34.99 | 33.07 | 33.44 | 6,836,207 | -1.67(-4.77%) |
Feb 05, 2016 | 38.45 | 38.49 | 34.85 | 35.12 | 7,671,837 | -2.99(-7.86%) |
Feb 04, 2016 | 38.23 | 38.40 | 37.17 | 38.11 | 3,837,434 | +0.35(+0.94%) |
Feb 03, 2016 | 38.95 | 39.38 | 36.66 | 37.75 | 5,219,423 | -0.92(-2.37%) |
Feb 02, 2016 | 39.42 | 39.63 | 38.39 | 38.67 | 3,020,917 | -1.30(-3.25%) |
Feb 01, 2016 | 39.43 | 40.03 | 38.86 | 39.97 | 3,702,578 | +0.43(+1.10%) |
Jan 29, 2016 | 38.84 | 39.56 | 38.26 | 39.54 | 3,622,100 | +1.46(+3.83%) |
Jan 28, 2016 | 38.05 | 38.31 | 37.58 | 38.08 | 1,440,566 | +0.17(+0.44%) |
Jan 27, 2016 | 38.82 | 38.89 | 37.76 | 37.91 | 2,339,863 | -0.92(-2.36%) |
Jan 26, 2016 | 37.59 | 39.07 | 37.38 | 38.83 | 2,760,822 | +1.52(+4.06%) |
Jan 25, 2016 | 37.39 | 38.37 | 36.93 | 37.31 | 3,074,275 | +0.04(+0.11%) |
Jan 22, 2016 | 37.28 | 37.48 | 36.92 | 37.27 | 4,017,150 | +0.74(+2.02%) |
Jan 21, 2016 | 36.83 | 37.38 | 36.21 | 36.53 | 3,889,291 | -0.26(-0.70%) |
Jan 20, 2016 | 36.58 | 37.08 | 34.96 | 36.79 | 4,889,071 | -0.29(-0.77%) |
Jan 19, 2016 | 37.55 | 37.65 | 36.87 | 37.07 | 3,098,585 | -0.14(-0.37%) |
Jan 15, 2016 | 37.41 | 37.21 | 37.21 | 37.21 | 5,218,149 | -1.58(-4.06%) |
Jan 14, 2016 | 38.15 | 39.11 | 37.41 | 38.79 | 3,494,180 | +0.53(+1.39%) |
Jan 13, 2016 | 39.55 | 39.83 | 38.24 | 38.26 | 3,677,691 | -1.19(-3.02%) |
Jan 12, 2016 | 39.22 | 39.51 | 38.78 | 39.45 | 3,918,930 | +0.37(+0.96%) |
Jan 11, 2016 | 39.35 | 39.37 | 38.57 | 39.07 | 3,952,261 | -0.20(-0.50%) |
Jan 08, 2016 | 40.24 | 40.60 | 39.17 | 39.27 | 3,567,445 | -0.62(-1.56%) |
Jan 07, 2016 | 38.78 | 40.06 | 38.67 | 39.89 | 8,216,907 | +0.45(+1.15%) |
Jan 06, 2016 | 38.96 | 39.76 | 38.73 | 39.44 | 7,355,117 | -0.17(-0.42%) |
Jan 05, 2016 | 38.31 | 39.88 | 38.17 | 39.61 | 5,640,271 | +1.25(+3.26%) |
Jan 04, 2016 | 38.27 | 38.42 | 37.87 | 38.35 | 4,685,855 | -0.17(-0.43%) |
Dec 31, 2015 | 38.93 | 38.52 | 38.52 | 38.52 | 3,697,204 | -0.61(-1.56%) |
Dec 30, 2015 | 39.44 | 39.44 | 38.93 | 39.13 | 2,691,135 | -0.37(-0.95%) |
Dec 29, 2015 | 39.29 | 39.61 | 38.99 | 39.51 | 1,689,865 | +0.33(+0.85%) |
Dec 28, 2015 | 38.96 | 39.22 | 38.75 | 39.17 | 1,331,235 | +0.11(+0.28%) |
Dec 24, 2015 | 39.59 | 39.06 | 39.06 | 39.06 | 895,993 | -0.45(-1.15%) |
Dec 23, 2015 | 38.89 | 39.73 | 38.71 | 39.52 | 2,731,071 | +0.86(+2.22%) |
Dec 22, 2015 | 38.39 | 38.81 | 37.77 | 38.66 | 2,683,792 | +0.28(+0.72%) |
Dec 21, 2015 | 37.46 | 38.38 | 37.22 | 38.38 | 3,925,293 | +1.07(+2.88%) |
Dec 18, 2015 | 38.40 | 38.68 | 37.07 | 37.31 | 27,309,978 | -1.29(-3.34%) |
Dec 17, 2015 | 38.58 | 39.15 | 38.40 | 38.60 | 4,945,023 | +0.07(+0.18%) |
Dec 16, 2015 | 37.73 | 38.65 | 37.57 | 38.53 | 4,784,217 | +0.96(+2.54%) |
Dec 15, 2015 | 36.02 | 37.77 | 36.00 | 37.58 | 5,672,334 | +1.61(+4.49%) |
Dec 14, 2015 | 35.45 | 36.12 | 35.30 | 35.96 | 4,877,710 | +0.51(+1.44%) |
Dec 11, 2015 | 35.41 | 35.91 | 35.24 | 35.45 | 5,087,539 | -0.33(-0.94%) |
Dec 10, 2015 | 35.70 | 36.13 | 35.50 | 35.78 | 2,533,324 | +0.27(+0.75%) |
Dec 09, 2015 | 35.87 | 36.33 | 35.18 | 35.52 | 7,226,356 | -0.81(-2.22%) |
Dec 08, 2015 | 36.10 | 36.65 | 35.76 | 36.33 | 5,116,274 | +0.30(+0.82%) |
Dec 07, 2015 | 34.68 | 36.93 | 34.68 | 36.03 | 5,253,580 | +1.12(+3.22%) |
Dec 04, 2015 | 33.97 | 34.99 | 33.94 | 34.91 | 4,643,259 | +0.88(+2.58%) |
Dec 03, 2015 | 34.99 | 35.32 | 33.72 | 34.03 | 5,295,608 | -1.14(-3.25%) |
Dec 02, 2015 | 35.74 | 35.84 | 35.15 | 35.17 | 2,860,830 | -0.45(-1.27%) |