Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.66 | 37.01 | 36.57 | 36.59 | 2,241,492 | -0.21(-0.58%) |
Feb 26, 2016 | 37.36 | 37.36 | 36.75 | 36.81 | 2,586,770 | -0.42(-1.13%) |
Feb 25, 2016 | 37.19 | 37.29 | 36.99 | 37.23 | 4,188,437 | +0.46(+1.26%) |
Feb 24, 2016 | 36.26 | 36.78 | 36.10 | 36.76 | 2,710,920 | -0.07(-0.19%) |
Feb 23, 2016 | 37.11 | 37.26 | 36.82 | 36.83 | 1,690,312 | -0.45(-1.20%) |
Feb 22, 2016 | 37.25 | 37.52 | 37.15 | 37.28 | 2,233,486 | +0.01(+0.02%) |
Feb 19, 2016 | 36.88 | 37.31 | 36.83 | 37.27 | 2,237,100 | +0.28(+0.77%) |
Feb 18, 2016 | 37.13 | 37.20 | 36.86 | 36.99 | 2,342,297 | -0.19(-0.51%) |
Feb 17, 2016 | 36.97 | 37.28 | 36.83 | 37.18 | 2,684,449 | +0.43(+1.17%) |
Feb 16, 2016 | 36.89 | 36.93 | 36.41 | 36.75 | 3,122,575 | +0.24(+0.66%) |
Feb 12, 2016 | 36.01 | 36.51 | 36.51 | 36.51 | 2,821,672 | +0.58(+1.60%) |
Feb 11, 2016 | 35.89 | 36.05 | 35.64 | 35.93 | 4,153,956 | -0.22(-0.62%) |
Feb 10, 2016 | 36.64 | 36.71 | 36.13 | 36.15 | 4,001,316 | -0.21(-0.57%) |
Feb 09, 2016 | 35.89 | 36.53 | 35.86 | 36.36 | 4,724,969 | -0.11(-0.31%) |
Feb 08, 2016 | 36.04 | 36.62 | 35.88 | 36.47 | 4,381,549 | -0.22(-0.61%) |
Feb 05, 2016 | 36.90 | 36.97 | 36.45 | 36.69 | 4,105,706 | -0.23(-0.63%) |
Feb 04, 2016 | 36.81 | 37.06 | 36.62 | 36.93 | 3,107,099 | -0.81(-2.14%) |
Feb 03, 2016 | 37.85 | 37.90 | 37.33 | 37.73 | 5,594,690 | +0.15(+0.39%) |
Feb 02, 2016 | 37.90 | 37.92 | 37.51 | 37.59 | 1,984,679 | -0.33(-0.88%) |
Feb 01, 2016 | 37.66 | 38.06 | 37.57 | 37.92 | 2,011,105 | +0.07(+0.18%) |
Jan 29, 2016 | 37.15 | 37.89 | 37.10 | 37.85 | 2,311,091 | +1.01(+2.75%) |
Jan 28, 2016 | 36.65 | 37.02 | 36.38 | 36.84 | 2,532,922 | +0.15(+0.42%) |
Jan 27, 2016 | 36.91 | 37.14 | 36.53 | 36.68 | 2,122,902 | +0.02(+0.05%) |
Jan 26, 2016 | 36.30 | 36.82 | 36.28 | 36.67 | 2,655,827 | +0.31(+0.84%) |
Jan 25, 2016 | 36.57 | 36.65 | 36.33 | 36.36 | 2,174,345 | +0.02(+0.05%) |
Jan 22, 2016 | 36.19 | 36.46 | 36.08 | 36.34 | 2,431,888 | +0.87(+2.45%) |
Jan 21, 2016 | 35.41 | 35.68 | 34.90 | 35.47 | 3,945,153 | +0.59(+1.69%) |
Jan 20, 2016 | 35.09 | 35.18 | 34.24 | 34.89 | 3,106,552 | -0.74(-2.08%) |
Jan 19, 2016 | 35.81 | 35.93 | 35.43 | 35.63 | 5,785,421 | +1.30(+3.80%) |
Jan 15, 2016 | 34.20 | 34.32 | 34.32 | 34.32 | 3,054,693 | -0.64(-1.83%) |
Jan 14, 2016 | 34.72 | 35.12 | 34.48 | 34.96 | 2,893,735 | +0.22(+0.64%) |
Jan 13, 2016 | 35.54 | 35.59 | 34.70 | 34.74 | 4,508,979 | -0.63(-1.78%) |
Jan 12, 2016 | 35.28 | 35.56 | 34.92 | 35.37 | 5,471,848 | +0.77(+2.22%) |
Jan 11, 2016 | 34.75 | 34.84 | 34.31 | 34.60 | 2,020,648 | +0.11(+0.32%) |
Jan 08, 2016 | 34.91 | 34.93 | 34.43 | 34.49 | 2,062,394 | -0.43(-1.22%) |
Jan 07, 2016 | 34.95 | 35.28 | 34.82 | 34.92 | 2,501,947 | -0.41(-1.16%) |
Jan 06, 2016 | 35.15 | 35.47 | 35.12 | 35.33 | 1,992,575 | -0.56(-1.57%) |
Jan 05, 2016 | 35.76 | 36.05 | 35.64 | 35.89 | 2,944,943 | -0.11(-0.31%) |
Jan 04, 2016 | 35.99 | 36.09 | 35.41 | 36.00 | 2,442,373 | -0.92(-2.49%) |
Dec 31, 2015 | 37.28 | 36.92 | 36.92 | 36.92 | 782,445 | -0.61(-1.63%) |
Dec 30, 2015 | 37.72 | 37.78 | 37.49 | 37.54 | 1,318,945 | -0.16(-0.43%) |
Dec 29, 2015 | 37.66 | 37.77 | 37.52 | 37.70 | 1,165,834 | +0.44(+1.19%) |
Dec 28, 2015 | 37.19 | 37.29 | 37.08 | 37.26 | 927,550 | +0.13(+0.34%) |
Dec 24, 2015 | 37.20 | 37.13 | 37.13 | 37.13 | 512,009 | -0.06(-0.16%) |
Dec 23, 2015 | 36.76 | 37.20 | 36.74 | 37.19 | 2,014,682 | +0.72(+1.99%) |
Dec 22, 2015 | 36.28 | 36.55 | 36.07 | 36.46 | 1,911,255 | +0.19(+0.52%) |
Dec 21, 2015 | 36.82 | 36.85 | 36.04 | 36.28 | 1,906,407 | -0.14(-0.37%) |
Dec 18, 2015 | 36.47 | 36.70 | 36.33 | 36.41 | 2,595,814 | -0.50(-1.36%) |
Dec 17, 2015 | 37.12 | 37.29 | 36.91 | 36.91 | 2,311,833 | -0.50(-1.34%) |
Dec 16, 2015 | 36.95 | 37.48 | 36.82 | 37.42 | 4,212,046 | +0.78(+2.12%) |
Dec 15, 2015 | 36.50 | 36.87 | 36.45 | 36.64 | 3,830,215 | +0.56(+1.56%) |
Dec 14, 2015 | 36.11 | 36.35 | 35.83 | 36.08 | 4,822,817 | -0.04(-0.12%) |
Dec 11, 2015 | 36.28 | 36.43 | 36.07 | 36.12 | 2,033,173 | -0.55(-1.49%) |
Dec 10, 2015 | 36.87 | 36.96 | 36.60 | 36.67 | 2,637,553 | -0.27(-0.74%) |
Dec 09, 2015 | 37.08 | 37.48 | 36.82 | 36.94 | 2,384,680 | -0.20(-0.55%) |
Dec 08, 2015 | 37.07 | 37.25 | 36.90 | 37.14 | 2,272,747 | -0.40(-1.07%) |
Dec 07, 2015 | 37.44 | 37.58 | 37.27 | 37.55 | 1,575,879 | +0.40(+1.08%) |
Dec 04, 2015 | 36.52 | 37.19 | 36.51 | 37.14 | 2,823,188 | +0.36(+0.97%) |
Dec 03, 2015 | 37.38 | 37.38 | 36.64 | 36.79 | 3,533,548 | -0.84(-2.22%) |
Dec 02, 2015 | 37.72 | 37.89 | 37.55 | 37.62 | 2,036,991 | +0.30(+0.80%) |