Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.21 | 37.54 | 36.65 | 36.84 | 2,182,552 | -0.27(-0.73%) |
Feb 26, 2016 | 37.23 | 37.42 | 36.70 | 37.11 | 1,985,044 | +0.09(+0.24%) |
Feb 25, 2016 | 37.35 | 37.57 | 36.12 | 37.02 | 3,137,216 | -0.18(-0.48%) |
Feb 24, 2016 | 37.50 | 37.50 | 35.94 | 37.20 | 3,874,467 | -0.77(-2.03%) |
Feb 23, 2016 | 38.03 | 38.22 | 37.14 | 37.97 | 4,025,956 | -0.29(-0.76%) |
Feb 22, 2016 | 37.59 | 38.29 | 37.11 | 38.26 | 2,483,423 | +1.16(+3.13%) |
Feb 19, 2016 | 36.78 | 37.48 | 36.47 | 37.10 | 2,639,781 | -0.06(-0.16%) |
Feb 18, 2016 | 37.51 | 37.56 | 36.86 | 37.16 | 4,025,829 | -0.15(-0.40%) |
Feb 17, 2016 | 35.84 | 37.32 | 35.18 | 37.31 | 4,692,183 | +2.03(+5.75%) |
Feb 16, 2016 | 33.90 | 35.49 | 33.86 | 35.28 | 4,583,359 | +2.45(+7.46%) |
Feb 12, 2016 | 32.15 | 32.83 | 32.83 | 32.83 | 3,339,600 | +1.40(+4.45%) |
Feb 11, 2016 | 30.97 | 31.76 | 30.92 | 31.43 | 5,311,886 | -0.13(-0.41%) |
Feb 10, 2016 | 31.43 | 32.55 | 31.21 | 31.56 | 5,222,279 | +0.37(+1.19%) |
Feb 09, 2016 | 31.50 | 32.22 | 30.66 | 31.19 | 4,891,679 | -0.88(-2.74%) |
Feb 08, 2016 | 33.79 | 33.79 | 30.64 | 32.07 | 6,153,034 | -2.01(-5.90%) |
Feb 05, 2016 | 35.86 | 36.15 | 33.98 | 34.08 | 3,278,900 | -1.97(-5.46%) |
Feb 04, 2016 | 35.33 | 36.12 | 35.18 | 36.05 | 3,336,582 | +0.87(+2.47%) |
Feb 03, 2016 | 34.89 | 35.41 | 33.71 | 35.18 | 4,190,423 | +0.66(+1.93%) |
Feb 02, 2016 | 35.44 | 35.51 | 34.44 | 34.52 | 3,115,081 | -0.44(-1.24%) |
Feb 01, 2016 | 34.21 | 35.13 | 33.71 | 34.95 | 1,814,488 | +0.54(+1.57%) |
Jan 29, 2016 | 33.89 | 34.44 | 33.86 | 34.41 | 3,333,653 | +0.68(+2.02%) |
Jan 28, 2016 | 34.79 | 34.79 | 33.45 | 33.73 | 3,189,796 | -0.58(-1.69%) |
Jan 27, 2016 | 34.58 | 34.89 | 34.17 | 34.31 | 3,466,240 | -0.37(-1.07%) |
Jan 26, 2016 | 33.90 | 35.01 | 33.80 | 34.68 | 4,982,041 | +0.84(+2.48%) |
Jan 25, 2016 | 33.69 | 34.00 | 33.21 | 33.84 | 4,107,149 | +0.14(+0.42%) |
Jan 22, 2016 | 33.67 | 34.03 | 33.36 | 33.70 | 4,518,866 | +0.87(+2.65%) |
Jan 21, 2016 | 32.48 | 33.57 | 32.05 | 32.83 | 4,110,655 | +0.43(+1.33%) |
Jan 20, 2016 | 32.32 | 33.01 | 31.63 | 32.40 | 7,073,147 | -0.48(-1.46%) |
Jan 19, 2016 | 33.76 | 33.76 | 32.42 | 32.88 | 5,017,848 | -0.28(-0.84%) |
Jan 15, 2016 | 34.57 | 33.16 | 33.16 | 33.16 | 5,117,100 | -1.63(-4.69%) |
Jan 14, 2016 | 33.79 | 35.20 | 33.38 | 34.79 | 4,741,684 | +1.05(+3.11%) |
Jan 13, 2016 | 35.30 | 35.60 | 33.49 | 33.74 | 4,123,183 | -1.40(-3.98%) |
Jan 12, 2016 | 35.79 | 36.42 | 34.56 | 35.14 | 4,581,252 | -0.37(-1.04%) |
Jan 11, 2016 | 37.09 | 37.63 | 35.23 | 35.51 | 9,474,235 | -2.69(-7.04%) |
Jan 08, 2016 | 39.35 | 39.55 | 38.12 | 38.20 | 2,583,326 | -1.00(-2.55%) |
Jan 07, 2016 | 39.88 | 40.13 | 39.20 | 39.20 | 2,223,540 | -1.58(-3.87%) |
Jan 06, 2016 | 41.03 | 41.29 | 40.52 | 40.78 | 2,315,322 | -0.78(-1.88%) |
Jan 05, 2016 | 42.03 | 42.08 | 40.81 | 41.56 | 2,956,560 | -0.19(-0.46%) |
Jan 04, 2016 | 41.38 | 41.91 | 41.24 | 41.75 | 3,389,084 | -0.61(-1.44%) |
Dec 31, 2015 | 41.13 | 42.36 | 42.36 | 42.36 | 4,036,300 | +1.92(+4.75%) |
Dec 30, 2015 | 40.09 | 40.57 | 39.97 | 40.44 | 2,208,639 | +0.19(+0.47%) |
Dec 29, 2015 | 39.69 | 40.35 | 39.55 | 40.25 | 1,089,479 | +0.79(+2.00%) |
Dec 28, 2015 | 39.63 | 39.77 | 39.01 | 39.46 | 1,348,607 | -0.28(-0.70%) |
Dec 24, 2015 | 39.37 | 39.74 | 39.74 | 39.74 | 525,400 | +0.47(+1.20%) |
Dec 23, 2015 | 39.19 | 39.36 | 38.94 | 39.27 | 1,742,524 | +0.37(+0.95%) |
Dec 22, 2015 | 38.98 | 39.14 | 38.43 | 38.90 | 2,322,269 | +0.01(+0.03%) |
Dec 21, 2015 | 39.16 | 39.41 | 38.57 | 38.89 | 2,774,410 | +0.03(+0.08%) |
Dec 18, 2015 | 39.80 | 40.12 | 38.86 | 38.86 | 3,517,609 | -1.19(-2.97%) |
Dec 17, 2015 | 41.30 | 41.52 | 39.99 | 40.05 | 2,481,587 | -1.11(-2.70%) |
Dec 16, 2015 | 40.38 | 41.30 | 40.01 | 41.16 | 4,385,165 | +1.16(+2.90%) |
Dec 15, 2015 | 40.16 | 40.77 | 39.96 | 40.00 | 3,347,816 | +0.23(+0.57%) |
Dec 14, 2015 | 41.30 | 41.43 | 39.45 | 39.77 | 3,796,628 | -1.62(-3.90%) |
Dec 11, 2015 | 41.72 | 41.93 | 41.04 | 41.39 | 3,690,046 | -0.79(-1.87%) |
Dec 10, 2015 | 41.47 | 43.01 | 40.85 | 42.18 | 5,379,809 | +0.89(+2.16%) |
Dec 09, 2015 | 41.61 | 42.26 | 41.13 | 41.29 | 1,805,843 | -0.69(-1.64%) |
Dec 08, 2015 | 41.91 | 42.35 | 41.65 | 41.98 | 1,567,100 | -0.42(-0.99%) |
Dec 07, 2015 | 42.30 | 42.47 | 41.97 | 42.40 | 1,918,523 | +0.09(+0.21%) |
Dec 04, 2015 | 41.91 | 42.57 | 41.57 | 42.31 | 1,672,470 | +0.25(+0.59%) |
Dec 03, 2015 | 42.95 | 43.30 | 41.74 | 42.06 | 2,890,702 | -0.82(-1.91%) |
Dec 02, 2015 | 43.11 | 43.20 | 42.82 | 42.88 | 1,393,626 | -0.26(-0.60%) |