Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.70 | 39.22 | 38.49 | 38.94 | 4,849,807 | +0.37(+0.96%) |
Feb 26, 2016 | 38.91 | 38.99 | 38.29 | 38.57 | 3,379,367 | -0.33(-0.85%) |
Feb 25, 2016 | 37.96 | 39.05 | 37.73 | 38.90 | 6,923,820 | +1.01(+2.67%) |
Feb 24, 2016 | 36.75 | 38.01 | 36.74 | 37.89 | 6,786,369 | +0.94(+2.54%) |
Feb 23, 2016 | 36.23 | 38.40 | 36.18 | 36.95 | 4,919,152 | +0.77(+2.13%) |
Feb 22, 2016 | 36.18 | 36.54 | 36.02 | 36.18 | 4,144,753 | +0.36(+1.01%) |
Feb 19, 2016 | 36.02 | 36.42 | 35.19 | 35.82 | 3,352,263 | -0.49(-1.35%) |
Feb 18, 2016 | 35.65 | 36.56 | 35.46 | 36.31 | 3,778,798 | +0.34(+0.95%) |
Feb 17, 2016 | 35.97 | 36.18 | 35.50 | 35.97 | 3,935,063 | +0.39(+1.10%) |
Feb 16, 2016 | 34.79 | 35.67 | 34.76 | 35.58 | 4,501,590 | +1.05(+3.04%) |
Feb 12, 2016 | 34.00 | 34.53 | 34.53 | 34.53 | 4,672,100 | +0.90(+2.68%) |
Feb 11, 2016 | 33.18 | 33.86 | 32.95 | 33.63 | 4,983,803 | -0.02(-0.06%) |
Feb 10, 2016 | 34.23 | 34.33 | 33.49 | 33.65 | 3,777,895 | -0.40(-1.17%) |
Feb 09, 2016 | 33.96 | 34.73 | 33.55 | 34.05 | 3,612,266 | -0.38(-1.10%) |
Feb 08, 2016 | 34.68 | 34.78 | 33.77 | 34.43 | 5,793,080 | -0.62(-1.77%) |
Feb 05, 2016 | 35.92 | 35.92 | 34.74 | 35.05 | 6,189,485 | -1.04(-2.88%) |
Feb 04, 2016 | 35.90 | 36.27 | 35.44 | 36.09 | 5,336,433 | -0.33(-0.91%) |
Feb 03, 2016 | 37.35 | 37.52 | 35.34 | 36.42 | 9,979,625 | -0.73(-1.97%) |
Feb 02, 2016 | 37.32 | 37.77 | 36.74 | 37.15 | 5,272,184 | -0.06(-0.16%) |
Feb 01, 2016 | 36.80 | 37.49 | 36.50 | 37.21 | 5,919,055 | +0.16(+0.43%) |
Jan 29, 2016 | 36.20 | 37.07 | 36.02 | 37.05 | 12,055,484 | +1.23(+3.43%) |
Jan 28, 2016 | 34.76 | 35.89 | 34.53 | 35.82 | 8,617,115 | +1.63(+4.77%) |
Jan 27, 2016 | 33.35 | 35.27 | 33.27 | 34.19 | 11,580,957 | +0.86(+2.58%) |
Jan 26, 2016 | 32.77 | 33.96 | 32.10 | 33.33 | 16,513,944 | +2.98(+9.82%) |
Jan 25, 2016 | 32.06 | 32.17 | 30.18 | 30.35 | 10,742,117 | -2.08(-6.41%) |
Jan 22, 2016 | 33.16 | 33.44 | 31.88 | 32.43 | 5,162,553 | -0.04(-0.12%) |
Jan 21, 2016 | 31.58 | 32.96 | 31.42 | 32.47 | 4,915,339 | +1.01(+3.21%) |
Jan 20, 2016 | 30.78 | 31.61 | 30.06 | 31.46 | 8,553,320 | +0.30(+0.96%) |
Jan 19, 2016 | 31.68 | 32.15 | 30.79 | 31.16 | 4,362,557 | -0.27(-0.86%) |
Jan 15, 2016 | 30.88 | 31.43 | 31.43 | 31.43 | 5,791,900 | -0.33(-1.04%) |
Jan 14, 2016 | 31.59 | 32.15 | 30.49 | 31.76 | 4,181,103 | +0.24(+0.76%) |
Jan 13, 2016 | 32.73 | 32.95 | 31.39 | 31.52 | 4,696,605 | -1.07(-3.28%) |
Jan 12, 2016 | 33.21 | 33.47 | 31.84 | 32.59 | 3,718,116 | -0.18(-0.55%) |
Jan 11, 2016 | 31.98 | 32.89 | 31.98 | 32.77 | 4,161,828 | +0.82(+2.57%) |
Jan 08, 2016 | 33.01 | 33.25 | 31.87 | 31.95 | 4,760,017 | -0.94(-2.86%) |
Jan 07, 2016 | 32.10 | 33.27 | 32.10 | 32.89 | 5,203,280 | +0.10(+0.30%) |
Jan 06, 2016 | 33.21 | 33.47 | 32.37 | 32.79 | 4,493,170 | -1.18(-3.47%) |
Jan 05, 2016 | 33.82 | 34.19 | 33.31 | 33.97 | 5,592,042 | +0.33(+0.98%) |
Jan 04, 2016 | 32.35 | 33.66 | 32.08 | 33.64 | 6,508,924 | +0.91(+2.78%) |
Dec 31, 2015 | 32.61 | 32.73 | 32.73 | 32.73 | 2,582,000 | +0.06(+0.18%) |
Dec 30, 2015 | 32.96 | 33.02 | 32.61 | 32.67 | 1,398,371 | -0.33(-1.00%) |
Dec 29, 2015 | 32.85 | 33.23 | 32.83 | 33.00 | 3,379,168 | +0.38(+1.16%) |
Dec 28, 2015 | 32.59 | 33.05 | 32.39 | 32.62 | 2,685,376 | -0.03(-0.09%) |
Dec 24, 2015 | 33.08 | 32.65 | 32.65 | 32.65 | 2,726,400 | -0.63(-1.89%) |
Dec 23, 2015 | 33.30 | 33.45 | 32.39 | 33.28 | 3,865,855 | +0.25(+0.76%) |
Dec 22, 2015 | 32.78 | 33.19 | 32.61 | 33.03 | 4,475,684 | +0.33(+1.01%) |
Dec 21, 2015 | 32.12 | 32.72 | 31.87 | 32.70 | 4,688,912 | +0.71(+2.22%) |
Dec 18, 2015 | 32.33 | 32.64 | 31.62 | 31.99 | 7,342,811 | -0.65(-1.99%) |
Dec 17, 2015 | 33.44 | 33.45 | 32.52 | 32.64 | 5,771,228 | -0.69(-2.07%) |
Dec 16, 2015 | 32.43 | 33.44 | 32.41 | 33.33 | 6,848,797 | +0.99(+3.06%) |
Dec 15, 2015 | 32.00 | 32.60 | 31.81 | 32.34 | 7,203,051 | +1.25(+4.02%) |
Dec 14, 2015 | 31.02 | 31.28 | 30.30 | 31.09 | 6,158,548 | +0.71(+2.34%) |
Dec 11, 2015 | 30.77 | 30.99 | 30.28 | 30.38 | 3,293,086 | -0.74(-2.38%) |
Dec 10, 2015 | 30.52 | 31.26 | 30.52 | 31.12 | 3,980,873 | +0.61(+2.00%) |
Dec 09, 2015 | 30.78 | 31.64 | 30.78 | 30.51 | 4,905,040 | -0.71(-2.27%) |
Dec 08, 2015 | 30.81 | 31.36 | 30.61 | 31.22 | 4,637,483 | +0.15(+0.48%) |
Dec 07, 2015 | 30.45 | 31.14 | 30.07 | 31.07 | 4,113,986 | +0.49(+1.60%) |
Dec 04, 2015 | 29.87 | 30.72 | 29.71 | 30.58 | 5,403,422 | +0.71(+2.38%) |
Dec 03, 2015 | 31.00 | 31.02 | 29.66 | 29.87 | 6,689,315 | -1.01(-3.27%) |
Dec 02, 2015 | 31.09 | 31.56 | 30.77 | 30.88 | 4,059,666 | -0.69(-2.19%) |