Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.45 | 33.68 | 33.11 | 33.34 | 1,846,273 | -0.16(-0.48%) |
Feb 26, 2016 | 33.54 | 33.65 | 33.32 | 33.51 | 1,171,371 | +0.16(+0.48%) |
Feb 25, 2016 | 33.34 | 33.48 | 33.04 | 33.34 | 2,392,732 | +0.09(+0.28%) |
Feb 24, 2016 | 32.69 | 33.27 | 32.48 | 33.25 | 2,714,446 | +0.27(+0.82%) |
Feb 23, 2016 | 32.95 | 33.28 | 32.67 | 32.98 | 1,129,001 | +0.00(+0.00%) |
Feb 22, 2016 | 32.63 | 33.11 | 32.30 | 32.98 | 1,166,218 | +0.68(+2.11%) |
Feb 19, 2016 | 32.28 | 32.50 | 32.01 | 32.30 | 1,362,643 | -0.01(-0.03%) |
Feb 18, 2016 | 32.10 | 32.75 | 32.01 | 32.31 | 1,766,210 | +0.35(+1.11%) |
Feb 17, 2016 | 32.12 | 32.27 | 31.82 | 31.95 | 1,375,255 | -0.09(-0.29%) |
Feb 16, 2016 | 31.87 | 32.05 | 31.47 | 32.05 | 1,211,877 | +0.61(+1.96%) |
Feb 12, 2016 | 31.25 | 31.43 | 31.43 | 31.43 | 1,239,307 | +0.58(+1.88%) |
Feb 11, 2016 | 31.03 | 31.34 | 30.45 | 30.85 | 1,818,964 | -0.88(-2.79%) |
Feb 10, 2016 | 32.18 | 32.50 | 31.73 | 31.73 | 1,295,652 | -0.44(-1.36%) |
Feb 09, 2016 | 32.50 | 33.25 | 32.11 | 32.17 | 1,924,454 | -0.64(-1.95%) |
Feb 08, 2016 | 32.95 | 33.11 | 32.17 | 32.81 | 2,197,923 | -0.59(-1.76%) |
Feb 05, 2016 | 33.05 | 33.67 | 32.89 | 33.40 | 1,855,302 | +0.35(+1.07%) |
Feb 04, 2016 | 32.98 | 33.97 | 32.77 | 33.05 | 3,007,655 | +0.02(+0.05%) |
Feb 03, 2016 | 35.36 | 35.37 | 32.45 | 33.03 | 3,936,643 | -2.33(-6.59%) |
Feb 02, 2016 | 35.93 | 36.24 | 35.15 | 35.36 | 3,070,325 | -1.15(-3.16%) |
Feb 01, 2016 | 36.56 | 36.83 | 36.29 | 36.52 | 3,157,002 | -0.33(-0.89%) |
Jan 29, 2016 | 36.49 | 37.38 | 36.49 | 36.84 | 4,479,242 | +0.47(+1.30%) |
Jan 28, 2016 | 36.73 | 36.73 | 35.99 | 36.37 | 1,285,229 | -0.06(-0.16%) |
Jan 27, 2016 | 36.83 | 37.09 | 36.10 | 36.43 | 1,156,020 | -0.41(-1.12%) |
Jan 26, 2016 | 36.13 | 36.87 | 36.08 | 36.84 | 697,019 | +0.77(+2.15%) |
Jan 25, 2016 | 36.52 | 36.52 | 35.90 | 36.07 | 864,408 | -0.51(-1.40%) |
Jan 22, 2016 | 35.83 | 36.62 | 35.61 | 36.58 | 2,046,018 | +1.41(+4.00%) |
Jan 21, 2016 | 35.65 | 35.74 | 35.03 | 35.18 | 1,827,776 | -0.35(-0.97%) |
Jan 20, 2016 | 35.12 | 35.96 | 34.34 | 35.52 | 1,534,503 | -0.38(-1.06%) |
Jan 19, 2016 | 36.18 | 36.31 | 35.51 | 35.90 | 1,102,432 | +0.16(+0.45%) |
Jan 15, 2016 | 35.35 | 35.74 | 35.74 | 35.74 | 1,421,901 | -0.47(-1.30%) |
Jan 14, 2016 | 35.91 | 36.49 | 35.28 | 36.21 | 999,889 | +0.50(+1.41%) |
Jan 13, 2016 | 37.10 | 37.33 | 35.64 | 35.71 | 1,872,828 | -1.35(-3.63%) |
Jan 12, 2016 | 37.16 | 37.32 | 36.46 | 37.05 | 1,260,377 | +0.19(+0.50%) |
Jan 11, 2016 | 37.06 | 37.09 | 36.16 | 36.87 | 2,054,111 | +0.01(+0.02%) |
Jan 08, 2016 | 38.01 | 38.12 | 36.78 | 36.86 | 1,302,913 | -0.93(-2.47%) |
Jan 07, 2016 | 37.33 | 38.11 | 36.84 | 37.80 | 2,275,710 | -0.13(-0.36%) |
Jan 06, 2016 | 38.47 | 38.68 | 37.73 | 37.93 | 930,654 | -1.04(-2.66%) |
Jan 05, 2016 | 38.84 | 39.06 | 38.66 | 38.97 | 1,136,031 | +0.13(+0.33%) |
Jan 04, 2016 | 39.06 | 39.07 | 38.45 | 38.84 | 1,139,809 | -0.84(-2.12%) |
Dec 31, 2015 | 39.91 | 39.68 | 39.68 | 39.68 | 778,368 | -0.32(-0.80%) |
Dec 30, 2015 | 40.33 | 40.46 | 40.00 | 40.00 | 831,141 | -0.30(-0.75%) |
Dec 29, 2015 | 40.11 | 40.50 | 39.98 | 40.30 | 885,438 | +0.42(+1.06%) |
Dec 28, 2015 | 39.59 | 39.96 | 39.44 | 39.88 | 874,295 | +0.19(+0.49%) |
Dec 24, 2015 | 39.41 | 39.69 | 39.69 | 39.69 | 888,495 | +0.22(+0.55%) |
Dec 23, 2015 | 39.07 | 39.50 | 38.86 | 39.47 | 1,049,752 | +0.70(+1.80%) |
Dec 22, 2015 | 38.37 | 38.82 | 38.18 | 38.77 | 1,265,083 | +0.46(+1.21%) |
Dec 21, 2015 | 37.88 | 38.44 | 37.85 | 38.31 | 1,280,816 | +0.47(+1.25%) |
Dec 18, 2015 | 38.27 | 38.40 | 37.84 | 37.84 | 2,980,813 | -0.72(-1.88%) |
Dec 17, 2015 | 39.39 | 39.40 | 38.42 | 38.56 | 1,952,526 | -0.76(-1.93%) |
Dec 16, 2015 | 39.45 | 39.73 | 38.84 | 39.32 | 1,718,580 | +0.15(+0.39%) |
Dec 15, 2015 | 39.02 | 39.36 | 38.81 | 39.17 | 1,987,885 | +0.45(+1.17%) |
Dec 14, 2015 | 39.18 | 39.48 | 38.44 | 38.71 | 2,574,076 | -0.47(-1.20%) |
Dec 11, 2015 | 39.60 | 39.76 | 39.14 | 39.18 | 2,745,061 | -0.82(-2.06%) |
Dec 10, 2015 | 40.14 | 40.70 | 39.98 | 40.01 | 2,252,549 | -0.19(-0.48%) |
Dec 09, 2015 | 40.73 | 41.15 | 39.82 | 40.20 | 2,266,424 | -1.68(-4.02%) |
Dec 08, 2015 | 41.78 | 42.25 | 41.68 | 41.89 | 632,611 | -0.29(-0.70%) |
Dec 07, 2015 | 42.25 | 42.36 | 41.92 | 42.18 | 1,016,167 | -0.17(-0.40%) |
Dec 04, 2015 | 42.09 | 42.70 | 41.80 | 42.35 | 1,521,966 | +0.50(+1.19%) |
Dec 03, 2015 | 43.29 | 43.38 | 41.75 | 41.85 | 1,903,016 | -1.36(-3.14%) |
Dec 02, 2015 | 43.80 | 43.96 | 43.16 | 43.21 | 896,480 | -0.59(-1.35%) |