Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.59 | 35.07 | 34.38 | 34.40 | 2,295,681 | -0.18(-0.53%) |
Feb 26, 2016 | 34.60 | 35.06 | 34.24 | 34.59 | 3,119,599 | +0.18(+0.51%) |
Feb 25, 2016 | 33.76 | 34.43 | 33.30 | 34.41 | 2,631,407 | +0.89(+2.66%) |
Feb 24, 2016 | 33.04 | 33.64 | 32.56 | 33.52 | 1,949,029 | +0.37(+1.11%) |
Feb 23, 2016 | 33.90 | 33.90 | 32.90 | 33.15 | 3,117,868 | -0.89(-2.60%) |
Feb 22, 2016 | 33.72 | 34.35 | 33.63 | 34.04 | 2,527,748 | +0.50(+1.48%) |
Feb 19, 2016 | 32.60 | 33.78 | 32.35 | 33.54 | 2,616,558 | +0.72(+2.20%) |
Feb 18, 2016 | 32.71 | 32.98 | 32.29 | 32.82 | 2,591,472 | +0.17(+0.52%) |
Feb 17, 2016 | 31.65 | 32.91 | 31.46 | 32.65 | 3,957,541 | +1.21(+3.86%) |
Feb 16, 2016 | 30.89 | 31.45 | 30.77 | 31.43 | 3,153,493 | +0.76(+2.49%) |
Feb 12, 2016 | 30.53 | 30.67 | 30.67 | 30.67 | 2,359,642 | +0.21(+0.69%) |
Feb 11, 2016 | 29.83 | 30.70 | 29.47 | 30.46 | 3,549,817 | +0.15(+0.49%) |
Feb 10, 2016 | 30.19 | 30.55 | 29.78 | 30.31 | 2,298,569 | +0.44(+1.46%) |
Feb 09, 2016 | 30.23 | 30.98 | 29.68 | 29.87 | 2,687,417 | -0.56(-1.84%) |
Feb 08, 2016 | 29.98 | 30.45 | 29.79 | 30.43 | 3,692,768 | +0.08(+0.27%) |
Feb 05, 2016 | 30.58 | 30.80 | 30.19 | 30.35 | 2,623,990 | -0.50(-1.63%) |
Feb 04, 2016 | 30.56 | 31.35 | 30.56 | 30.85 | 2,653,574 | +0.22(+0.71%) |
Feb 03, 2016 | 30.19 | 30.70 | 29.89 | 30.64 | 2,501,263 | +0.51(+1.70%) |
Feb 02, 2016 | 30.85 | 30.85 | 29.87 | 30.13 | 3,575,634 | -0.87(-2.81%) |
Feb 01, 2016 | 30.53 | 31.30 | 30.29 | 31.00 | 4,721,250 | -0.18(-0.57%) |
Jan 29, 2016 | 30.79 | 31.58 | 30.62 | 31.17 | 6,515,069 | +0.51(+1.67%) |
Jan 28, 2016 | 30.40 | 30.97 | 30.28 | 30.66 | 4,749,120 | +0.38(+1.26%) |
Jan 27, 2016 | 31.45 | 31.88 | 30.00 | 30.28 | 11,604,358 | -3.30(-9.82%) |
Jan 26, 2016 | 33.25 | 33.66 | 32.46 | 33.58 | 4,681,889 | +0.35(+1.07%) |
Jan 25, 2016 | 33.55 | 34.02 | 32.89 | 33.23 | 3,055,199 | -0.50(-1.49%) |
Jan 22, 2016 | 33.89 | 34.30 | 33.25 | 33.73 | 2,055,508 | -0.05(-0.16%) |
Jan 21, 2016 | 33.72 | 34.52 | 33.47 | 33.78 | 2,451,394 | +0.27(+0.79%) |
Jan 20, 2016 | 32.86 | 33.81 | 31.67 | 33.52 | 5,880,648 | +0.14(+0.41%) |
Jan 19, 2016 | 35.60 | 35.76 | 33.27 | 33.38 | 3,892,154 | -2.13(-5.99%) |
Jan 15, 2016 | 34.62 | 35.51 | 35.51 | 35.51 | 3,450,311 | -0.15(-0.42%) |
Jan 14, 2016 | 35.69 | 35.88 | 34.88 | 35.66 | 2,835,182 | +0.04(+0.11%) |
Jan 13, 2016 | 36.20 | 36.50 | 35.20 | 35.62 | 2,837,244 | -0.39(-1.08%) |
Jan 12, 2016 | 36.44 | 36.79 | 35.58 | 36.01 | 3,521,097 | -0.18(-0.51%) |
Jan 11, 2016 | 36.87 | 36.87 | 35.85 | 36.19 | 3,425,466 | -0.67(-1.83%) |
Jan 08, 2016 | 37.30 | 37.46 | 36.71 | 36.86 | 3,187,007 | -0.29(-0.77%) |
Jan 07, 2016 | 37.18 | 37.90 | 36.80 | 37.15 | 3,614,308 | -0.50(-1.32%) |
Jan 06, 2016 | 38.33 | 38.38 | 37.10 | 37.65 | 5,222,215 | -1.21(-3.10%) |
Jan 05, 2016 | 38.48 | 39.02 | 38.12 | 38.85 | 3,905,680 | +0.49(+1.28%) |
Jan 04, 2016 | 38.03 | 38.74 | 37.67 | 38.36 | 2,959,312 | -0.18(-0.48%) |
Dec 31, 2015 | 38.78 | 38.55 | 38.55 | 38.55 | 1,523,590 | -0.31(-0.81%) |
Dec 30, 2015 | 38.68 | 39.13 | 38.62 | 38.86 | 1,880,728 | +0.06(+0.16%) |
Dec 29, 2015 | 38.84 | 39.17 | 38.51 | 38.80 | 1,936,066 | -0.02(-0.05%) |
Dec 28, 2015 | 38.95 | 39.09 | 38.45 | 38.82 | 1,263,717 | -0.27(-0.68%) |
Dec 24, 2015 | 39.11 | 39.09 | 39.09 | 39.09 | 369,083 | -0.10(-0.24%) |
Dec 23, 2015 | 38.57 | 39.19 | 38.45 | 39.18 | 1,497,597 | +0.56(+1.45%) |
Dec 22, 2015 | 38.33 | 38.86 | 38.19 | 38.62 | 2,226,875 | +0.38(+1.00%) |
Dec 21, 2015 | 38.83 | 38.84 | 37.79 | 38.24 | 2,319,972 | -0.50(-1.30%) |
Dec 18, 2015 | 39.09 | 39.20 | 38.40 | 38.75 | 3,720,274 | -0.15(-0.39%) |
Dec 17, 2015 | 39.67 | 39.69 | 38.79 | 38.90 | 2,315,700 | -0.59(-1.50%) |
Dec 16, 2015 | 40.18 | 40.18 | 39.38 | 39.49 | 2,078,402 | -0.03(-0.09%) |
Dec 15, 2015 | 39.48 | 39.92 | 39.26 | 39.52 | 2,104,499 | +0.51(+1.31%) |
Dec 14, 2015 | 40.83 | 40.83 | 38.72 | 39.01 | 4,221,868 | -1.23(-3.05%) |
Dec 11, 2015 | 39.74 | 40.61 | 39.67 | 40.24 | 2,376,155 | +0.20(+0.51%) |
Dec 10, 2015 | 40.03 | 40.67 | 39.91 | 40.03 | 1,896,796 | -0.06(-0.15%) |
Dec 09, 2015 | 40.70 | 41.01 | 39.86 | 40.09 | 2,480,217 | -0.84(-2.06%) |
Dec 08, 2015 | 41.10 | 41.45 | 40.78 | 40.94 | 2,093,058 | -0.46(-1.12%) |
Dec 07, 2015 | 41.38 | 41.57 | 40.49 | 41.40 | 2,494,589 | +0.78(+1.91%) |
Dec 04, 2015 | 40.39 | 40.95 | 40.10 | 40.63 | 1,545,359 | +0.42(+1.03%) |
Dec 03, 2015 | 41.48 | 41.54 | 40.04 | 40.21 | 3,034,740 | -1.12(-2.72%) |
Dec 02, 2015 | 42.08 | 42.25 | 41.14 | 41.33 | 2,639,609 | -1.04(-2.46%) |