Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.77 | 39.31 | 38.48 | 38.79 | 8,115,274 | -0.20(-0.52%) |
Feb 26, 2016 | 39.53 | 39.63 | 38.77 | 38.99 | 7,356,800 | -0.39(-0.99%) |
Feb 25, 2016 | 38.47 | 39.39 | 38.35 | 39.38 | 8,572,584 | +1.14(+2.97%) |
Feb 24, 2016 | 37.50 | 38.28 | 36.97 | 38.24 | 8,382,013 | +0.26(+0.68%) |
Feb 23, 2016 | 37.63 | 38.13 | 37.36 | 37.99 | 6,232,556 | +0.24(+0.64%) |
Feb 22, 2016 | 36.58 | 37.91 | 36.58 | 37.75 | 12,329,033 | +1.40(+3.84%) |
Feb 19, 2016 | 35.98 | 36.48 | 35.66 | 36.35 | 5,998,559 | +0.29(+0.79%) |
Feb 18, 2016 | 35.74 | 36.15 | 35.51 | 36.06 | 7,337,745 | +0.45(+1.27%) |
Feb 17, 2016 | 34.65 | 35.77 | 34.64 | 35.61 | 8,188,789 | +1.32(+3.86%) |
Feb 16, 2016 | 33.84 | 34.38 | 33.60 | 34.29 | 7,360,502 | +0.78(+2.32%) |
Feb 12, 2016 | 33.10 | 33.51 | 33.51 | 33.51 | 7,153,571 | +0.83(+2.55%) |
Feb 11, 2016 | 32.34 | 33.07 | 32.16 | 32.68 | 7,010,836 | -0.18(-0.56%) |
Feb 10, 2016 | 32.98 | 33.36 | 32.59 | 32.86 | 6,600,893 | +0.27(+0.82%) |
Feb 09, 2016 | 31.79 | 32.98 | 31.72 | 32.59 | 8,229,722 | +0.49(+1.53%) |
Feb 08, 2016 | 32.48 | 32.48 | 31.40 | 32.10 | 10,333,081 | -0.90(-2.72%) |
Feb 05, 2016 | 34.46 | 34.77 | 32.84 | 33.00 | 8,823,306 | -1.72(-4.95%) |
Feb 04, 2016 | 33.70 | 34.86 | 33.70 | 34.72 | 7,122,670 | +0.66(+1.93%) |
Feb 03, 2016 | 34.07 | 34.31 | 32.96 | 34.06 | 8,622,713 | +0.34(+1.01%) |
Feb 02, 2016 | 35.16 | 35.17 | 33.52 | 33.72 | 7,087,294 | -1.70(-4.80%) |
Feb 01, 2016 | 34.79 | 35.68 | 34.57 | 35.42 | 7,511,247 | +0.64(+1.83%) |
Jan 29, 2016 | 33.45 | 34.83 | 32.84 | 34.79 | 10,332,889 | +1.32(+3.95%) |
Jan 28, 2016 | 34.66 | 35.08 | 33.02 | 33.46 | 9,595,527 | -1.02(-2.95%) |
Jan 27, 2016 | 35.71 | 36.06 | 34.10 | 34.48 | 9,622,985 | -1.00(-2.81%) |
Jan 26, 2016 | 35.36 | 35.59 | 34.92 | 35.48 | 6,902,639 | +0.16(+0.45%) |
Jan 25, 2016 | 36.39 | 36.39 | 35.26 | 35.32 | 10,210,004 | -0.74(-2.05%) |
Jan 22, 2016 | 36.99 | 37.08 | 35.93 | 36.06 | 7,572,072 | -0.46(-1.27%) |
Jan 21, 2016 | 36.98 | 38.37 | 36.01 | 36.52 | 13,318,535 | +0.18(+0.51%) |
Jan 20, 2016 | 36.18 | 37.22 | 34.39 | 36.34 | 13,188,091 | -0.28(-0.76%) |
Jan 19, 2016 | 37.61 | 37.67 | 36.18 | 36.62 | 7,806,373 | -0.16(-0.43%) |
Jan 15, 2016 | 36.33 | 36.77 | 36.77 | 36.77 | 8,905,762 | -0.65(-1.73%) |
Jan 14, 2016 | 37.27 | 37.87 | 36.30 | 37.42 | 8,810,850 | +0.06(+0.17%) |
Jan 13, 2016 | 39.68 | 39.74 | 37.07 | 37.36 | 6,634,779 | -2.11(-5.34%) |
Jan 12, 2016 | 39.31 | 39.55 | 38.22 | 39.47 | 6,488,310 | +0.59(+1.52%) |
Jan 11, 2016 | 39.11 | 39.65 | 38.14 | 38.87 | 6,615,191 | -0.16(-0.40%) |
Jan 08, 2016 | 39.22 | 39.82 | 38.94 | 39.03 | 8,067,039 | +0.24(+0.62%) |
Jan 07, 2016 | 39.71 | 39.90 | 38.43 | 38.79 | 9,241,124 | -0.83(-2.10%) |
Jan 06, 2016 | 38.81 | 40.22 | 38.65 | 39.62 | 6,738,967 | +0.36(+0.92%) |
Jan 05, 2016 | 39.21 | 39.83 | 38.31 | 39.26 | 10,127,504 | +0.46(+1.19%) |
Jan 04, 2016 | 38.56 | 39.01 | 38.08 | 38.80 | 6,398,361 | -1.02(-2.55%) |
Dec 31, 2015 | 39.93 | 39.82 | 39.82 | 39.82 | 4,137,687 | -0.27(-0.67%) |
Dec 30, 2015 | 41.01 | 41.07 | 40.06 | 40.08 | 2,845,147 | -0.92(-2.23%) |
Dec 29, 2015 | 40.64 | 41.07 | 40.52 | 41.00 | 2,943,975 | +0.48(+1.19%) |
Dec 28, 2015 | 40.62 | 41.06 | 40.02 | 40.52 | 2,426,460 | -0.07(-0.18%) |
Dec 24, 2015 | 40.22 | 40.59 | 40.59 | 40.59 | 2,122,917 | +0.43(+1.06%) |
Dec 23, 2015 | 40.27 | 40.34 | 39.69 | 40.17 | 5,232,752 | -0.09(-0.23%) |
Dec 22, 2015 | 40.28 | 40.39 | 39.79 | 40.26 | 4,061,741 | +0.16(+0.39%) |
Dec 21, 2015 | 39.98 | 40.35 | 39.77 | 40.10 | 5,336,864 | +0.58(+1.47%) |
Dec 18, 2015 | 39.98 | 40.53 | 39.46 | 39.52 | 9,307,025 | -0.71(-1.77%) |
Dec 17, 2015 | 41.47 | 41.81 | 40.21 | 40.23 | 5,497,358 | -1.19(-2.88%) |
Dec 16, 2015 | 41.06 | 41.71 | 40.60 | 41.43 | 5,002,560 | +0.54(+1.31%) |
Dec 15, 2015 | 40.95 | 41.37 | 40.51 | 40.89 | 5,985,182 | +0.42(+1.03%) |
Dec 14, 2015 | 40.36 | 40.69 | 39.45 | 40.47 | 6,958,855 | +0.32(+0.81%) |
Dec 11, 2015 | 41.19 | 41.20 | 39.96 | 40.15 | 7,139,475 | -1.69(-4.04%) |
Dec 10, 2015 | 41.45 | 42.41 | 41.20 | 41.84 | 10,451,411 | +0.69(+1.69%) |
Dec 09, 2015 | 41.74 | 42.42 | 40.55 | 41.15 | 10,459,974 | -0.50(-1.20%) |
Dec 08, 2015 | 44.01 | 44.01 | 40.87 | 41.65 | 21,631,070 | -4.13(-9.02%) |
Dec 07, 2015 | 46.05 | 47.40 | 45.62 | 45.78 | 9,514,728 | +0.16(+0.34%) |
Dec 04, 2015 | 44.04 | 45.66 | 44.02 | 45.62 | 9,224,073 | +1.96(+4.48%) |
Dec 03, 2015 | 43.87 | 44.25 | 43.11 | 43.66 | 8,274,631 | -0.20(-0.46%) |
Dec 02, 2015 | 44.08 | 44.77 | 43.63 | 43.86 | 5,902,721 | +0.43(+1.00%) |