Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.77 | 39.87 | 39.37 | 39.37 | 2,117,950 | -0.44(-1.10%) |
Feb 26, 2016 | 40.06 | 40.16 | 39.74 | 39.81 | 1,859,832 | -0.02(-0.04%) |
Feb 25, 2016 | 39.73 | 39.84 | 39.38 | 39.83 | 1,811,516 | +0.20(+0.50%) |
Feb 24, 2016 | 39.31 | 39.65 | 39.03 | 39.63 | 1,394,543 | +0.03(+0.09%) |
Feb 23, 2016 | 39.65 | 39.89 | 39.49 | 39.59 | 1,122,831 | -0.08(-0.20%) |
Feb 22, 2016 | 39.51 | 39.81 | 39.45 | 39.67 | 1,662,831 | +0.32(+0.81%) |
Feb 19, 2016 | 39.33 | 39.55 | 39.13 | 39.35 | 2,359,101 | +0.05(+0.13%) |
Feb 18, 2016 | 39.02 | 39.39 | 38.76 | 39.30 | 2,070,496 | +0.34(+0.86%) |
Feb 17, 2016 | 39.21 | 39.29 | 38.85 | 38.96 | 2,782,596 | -0.17(-0.44%) |
Feb 16, 2016 | 38.56 | 39.15 | 38.13 | 39.14 | 3,031,002 | +1.06(+2.78%) |
Feb 12, 2016 | 37.90 | 38.08 | 38.08 | 38.08 | 2,908,424 | +0.33(+0.87%) |
Feb 11, 2016 | 37.53 | 38.03 | 37.48 | 37.75 | 3,393,046 | -0.40(-1.06%) |
Feb 10, 2016 | 37.80 | 38.58 | 37.60 | 38.15 | 1,886,339 | +0.39(+1.03%) |
Feb 09, 2016 | 37.10 | 38.08 | 37.10 | 37.77 | 2,744,366 | +0.36(+0.97%) |
Feb 08, 2016 | 37.28 | 37.54 | 36.66 | 37.40 | 2,033,136 | -0.14(-0.37%) |
Feb 05, 2016 | 38.02 | 38.14 | 37.30 | 37.54 | 2,000,732 | -0.47(-1.25%) |
Feb 04, 2016 | 37.83 | 38.19 | 37.78 | 38.02 | 1,537,727 | +0.08(+0.20%) |
Feb 03, 2016 | 37.79 | 38.05 | 37.33 | 37.94 | 2,015,953 | +0.35(+0.94%) |
Feb 02, 2016 | 37.46 | 37.78 | 37.30 | 37.59 | 2,601,691 | -0.19(-0.50%) |
Feb 01, 2016 | 37.45 | 37.91 | 37.28 | 37.78 | 1,590,870 | +0.13(+0.34%) |
Jan 29, 2016 | 37.04 | 37.68 | 36.97 | 37.65 | 3,240,941 | +0.86(+2.34%) |
Jan 28, 2016 | 36.54 | 37.03 | 36.36 | 36.78 | 2,210,004 | +0.41(+1.14%) |
Jan 27, 2016 | 36.69 | 36.77 | 36.10 | 36.37 | 2,672,481 | -0.28(-0.78%) |
Jan 26, 2016 | 36.59 | 36.79 | 36.49 | 36.66 | 2,236,863 | +0.12(+0.33%) |
Jan 25, 2016 | 37.01 | 37.04 | 36.45 | 36.53 | 2,137,583 | -0.45(-1.21%) |
Jan 22, 2016 | 36.75 | 37.15 | 36.66 | 36.98 | 4,307,442 | +0.63(+1.73%) |
Jan 21, 2016 | 36.89 | 37.11 | 36.21 | 36.35 | 3,818,109 | -0.40(-1.08%) |
Jan 20, 2016 | 37.22 | 37.54 | 36.03 | 36.75 | 3,845,818 | -0.94(-2.49%) |
Jan 19, 2016 | 37.71 | 38.32 | 37.45 | 37.69 | 2,634,217 | +0.41(+1.11%) |
Jan 15, 2016 | 37.46 | 37.28 | 37.28 | 37.28 | 3,051,437 | -0.90(-2.35%) |
Jan 14, 2016 | 37.84 | 38.32 | 37.61 | 38.17 | 2,668,774 | +0.42(+1.12%) |
Jan 13, 2016 | 38.48 | 38.59 | 37.59 | 37.75 | 2,568,151 | -0.72(-1.88%) |
Jan 12, 2016 | 38.58 | 38.66 | 38.09 | 38.47 | 2,681,700 | +0.14(+0.36%) |
Jan 11, 2016 | 38.06 | 38.45 | 38.01 | 38.34 | 2,863,347 | +0.32(+0.84%) |
Jan 08, 2016 | 38.16 | 38.33 | 37.84 | 38.02 | 3,676,688 | -0.02(-0.05%) |
Jan 07, 2016 | 37.32 | 38.27 | 37.31 | 38.03 | 3,508,685 | +0.14(+0.36%) |
Jan 06, 2016 | 37.34 | 37.96 | 37.19 | 37.90 | 2,723,671 | +0.13(+0.34%) |
Jan 05, 2016 | 37.14 | 37.82 | 37.04 | 37.77 | 2,433,611 | +0.60(+1.62%) |
Jan 04, 2016 | 37.40 | 37.44 | 36.97 | 37.16 | 2,228,972 | -0.73(-1.93%) |
Dec 31, 2015 | 38.27 | 37.90 | 37.90 | 37.90 | 1,078,398 | -0.47(-1.23%) |
Dec 30, 2015 | 38.65 | 38.79 | 38.35 | 38.37 | 838,735 | -0.35(-0.91%) |
Dec 29, 2015 | 38.57 | 38.81 | 38.53 | 38.72 | 1,170,174 | +0.34(+0.89%) |
Dec 28, 2015 | 37.94 | 38.47 | 37.94 | 38.38 | 946,827 | +0.38(+0.99%) |
Dec 24, 2015 | 38.07 | 38.00 | 38.00 | 38.00 | 683,843 | -0.07(-0.18%) |
Dec 23, 2015 | 38.00 | 38.22 | 37.96 | 38.07 | 1,126,131 | +0.18(+0.47%) |
Dec 22, 2015 | 37.55 | 38.05 | 37.27 | 37.89 | 1,650,197 | +0.37(+0.98%) |
Dec 21, 2015 | 37.45 | 37.79 | 37.29 | 37.52 | 1,131,854 | +0.23(+0.62%) |
Dec 18, 2015 | 37.46 | 37.57 | 37.19 | 37.29 | 2,640,096 | -0.22(-0.59%) |
Dec 17, 2015 | 38.03 | 38.09 | 37.52 | 37.52 | 1,920,753 | -0.39(-1.04%) |
Dec 16, 2015 | 37.58 | 37.97 | 37.29 | 37.91 | 1,450,916 | +0.58(+1.56%) |
Dec 15, 2015 | 37.01 | 37.58 | 36.94 | 37.33 | 2,487,646 | +0.47(+1.28%) |
Dec 14, 2015 | 36.98 | 37.12 | 36.57 | 36.86 | 3,244,119 | -0.13(-0.35%) |
Dec 11, 2015 | 37.46 | 37.53 | 36.81 | 36.99 | 2,468,372 | -0.79(-2.08%) |
Dec 10, 2015 | 37.68 | 38.07 | 37.46 | 37.77 | 1,880,241 | +0.15(+0.41%) |
Dec 09, 2015 | 37.70 | 38.10 | 37.40 | 37.62 | 2,242,609 | -0.27(-0.72%) |
Dec 08, 2015 | 37.43 | 38.05 | 37.33 | 37.89 | 2,652,345 | +0.29(+0.77%) |
Dec 07, 2015 | 37.81 | 37.92 | 37.37 | 37.60 | 2,081,851 | -0.32(-0.84%) |
Dec 04, 2015 | 37.40 | 38.03 | 37.21 | 37.92 | 3,217,138 | +0.63(+1.70%) |
Dec 03, 2015 | 37.82 | 37.98 | 37.06 | 37.29 | 2,746,485 | -0.50(-1.34%) |
Dec 02, 2015 | 37.87 | 38.03 | 37.73 | 37.79 | 1,988,357 | -0.13(-0.34%) |