Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.44 | 33.68 | 33.10 | 33.34 | 1,846,534 | -0.16(-0.48%) |
Feb 26, 2016 | 33.53 | 33.64 | 33.31 | 33.50 | 1,171,537 | +0.16(+0.48%) |
Feb 25, 2016 | 33.33 | 33.47 | 33.03 | 33.34 | 2,393,071 | +0.09(+0.28%) |
Feb 24, 2016 | 32.69 | 33.26 | 32.47 | 33.25 | 2,714,830 | +0.27(+0.82%) |
Feb 23, 2016 | 32.95 | 33.27 | 32.66 | 32.98 | 1,129,161 | +0.00(+0.00%) |
Feb 22, 2016 | 32.62 | 33.10 | 32.29 | 32.98 | 1,166,383 | +0.68(+2.11%) |
Feb 19, 2016 | 32.28 | 32.50 | 32.01 | 32.29 | 1,362,836 | -0.01(-0.03%) |
Feb 18, 2016 | 32.09 | 32.75 | 32.01 | 32.30 | 1,766,461 | +0.35(+1.11%) |
Feb 17, 2016 | 32.12 | 32.27 | 31.82 | 31.95 | 1,375,450 | -0.09(-0.29%) |
Feb 16, 2016 | 31.86 | 32.04 | 31.47 | 32.04 | 1,212,048 | +0.61(+1.96%) |
Feb 12, 2016 | 31.25 | 31.43 | 31.43 | 31.43 | 1,239,483 | +0.58(+1.88%) |
Feb 11, 2016 | 31.02 | 31.33 | 30.44 | 30.85 | 1,819,222 | -0.88(-2.79%) |
Feb 10, 2016 | 32.18 | 32.50 | 31.72 | 31.73 | 1,295,836 | -0.44(-1.36%) |
Feb 09, 2016 | 32.50 | 33.24 | 32.11 | 32.17 | 1,924,726 | -0.64(-1.95%) |
Feb 08, 2016 | 32.94 | 33.10 | 32.17 | 32.81 | 2,198,235 | -0.59(-1.76%) |
Feb 05, 2016 | 33.04 | 33.67 | 32.88 | 33.40 | 1,855,565 | +0.35(+1.07%) |
Feb 04, 2016 | 32.98 | 33.96 | 32.77 | 33.04 | 3,008,082 | +0.02(+0.05%) |
Feb 03, 2016 | 35.36 | 35.37 | 32.45 | 33.03 | 3,937,201 | -2.33(-6.59%) |
Feb 02, 2016 | 35.93 | 36.24 | 35.15 | 35.36 | 3,070,760 | -1.15(-3.16%) |
Feb 01, 2016 | 36.55 | 36.82 | 36.28 | 36.51 | 3,157,449 | -0.33(-0.89%) |
Jan 29, 2016 | 36.49 | 37.38 | 36.49 | 36.84 | 4,479,877 | +0.47(+1.30%) |
Jan 28, 2016 | 36.72 | 36.72 | 35.98 | 36.37 | 1,285,411 | -0.06(-0.16%) |
Jan 27, 2016 | 36.82 | 37.08 | 36.10 | 36.43 | 1,156,184 | -0.41(-1.12%) |
Jan 26, 2016 | 36.12 | 36.86 | 36.07 | 36.84 | 697,117 | +0.77(+2.15%) |
Jan 25, 2016 | 36.51 | 36.51 | 35.90 | 36.06 | 864,531 | -0.51(-1.40%) |
Jan 22, 2016 | 35.83 | 36.62 | 35.60 | 36.58 | 2,046,308 | +1.41(+4.00%) |
Jan 21, 2016 | 35.64 | 35.74 | 35.02 | 35.17 | 1,828,036 | -0.35(-0.97%) |
Jan 20, 2016 | 35.11 | 35.95 | 34.34 | 35.52 | 1,534,721 | -0.38(-1.05%) |
Jan 19, 2016 | 36.17 | 36.31 | 35.51 | 35.90 | 1,102,589 | +0.16(+0.45%) |
Jan 15, 2016 | 35.34 | 35.74 | 35.74 | 35.74 | 1,422,102 | -0.47(-1.30%) |
Jan 14, 2016 | 35.90 | 36.49 | 35.27 | 36.21 | 1,000,030 | +0.51(+1.41%) |
Jan 13, 2016 | 37.10 | 37.33 | 35.64 | 35.70 | 1,873,094 | -1.35(-3.63%) |
Jan 12, 2016 | 37.16 | 37.31 | 36.45 | 37.05 | 1,260,556 | +0.19(+0.50%) |
Jan 11, 2016 | 37.06 | 37.08 | 36.16 | 36.86 | 2,054,402 | +0.01(+0.02%) |
Jan 08, 2016 | 38.00 | 38.12 | 36.78 | 36.86 | 1,303,098 | -0.93(-2.47%) |
Jan 07, 2016 | 37.33 | 38.11 | 36.84 | 37.79 | 2,276,033 | -0.13(-0.35%) |
Jan 06, 2016 | 38.46 | 38.67 | 37.72 | 37.92 | 930,786 | -1.04(-2.66%) |
Jan 05, 2016 | 38.83 | 39.05 | 38.65 | 38.96 | 1,136,192 | +0.13(+0.33%) |
Jan 04, 2016 | 39.05 | 39.06 | 38.45 | 38.83 | 1,139,970 | -0.84(-2.12%) |
Dec 31, 2015 | 39.90 | 39.67 | 39.67 | 39.67 | 778,479 | -0.32(-0.80%) |
Dec 30, 2015 | 40.32 | 40.46 | 39.99 | 39.99 | 831,259 | -0.30(-0.75%) |
Dec 29, 2015 | 40.10 | 40.49 | 39.98 | 40.30 | 885,564 | +0.42(+1.06%) |
Dec 28, 2015 | 39.58 | 39.95 | 39.44 | 39.88 | 874,419 | +0.19(+0.49%) |
Dec 24, 2015 | 39.41 | 39.68 | 39.68 | 39.68 | 888,621 | +0.22(+0.55%) |
Dec 23, 2015 | 39.06 | 39.50 | 38.85 | 39.46 | 1,049,901 | +0.70(+1.80%) |
Dec 22, 2015 | 38.36 | 38.82 | 38.17 | 38.77 | 1,265,262 | +0.46(+1.21%) |
Dec 21, 2015 | 37.87 | 38.44 | 37.84 | 38.30 | 1,280,997 | +0.47(+1.25%) |
Dec 18, 2015 | 38.27 | 38.40 | 37.83 | 37.83 | 2,981,235 | -0.72(-1.88%) |
Dec 17, 2015 | 39.38 | 39.40 | 38.42 | 38.56 | 1,952,803 | -0.76(-1.93%) |
Dec 16, 2015 | 39.45 | 39.72 | 38.83 | 39.31 | 1,718,824 | +0.15(+0.39%) |
Dec 15, 2015 | 39.02 | 39.36 | 38.80 | 39.16 | 1,988,167 | +0.45(+1.17%) |
Dec 14, 2015 | 39.18 | 39.47 | 38.44 | 38.71 | 2,574,441 | -0.47(-1.20%) |
Dec 11, 2015 | 39.59 | 39.75 | 39.14 | 39.18 | 2,745,451 | -0.82(-2.06%) |
Dec 10, 2015 | 40.13 | 40.69 | 39.97 | 40.00 | 2,252,869 | -0.19(-0.48%) |
Dec 09, 2015 | 40.73 | 41.15 | 39.82 | 40.20 | 2,266,745 | -1.68(-4.02%) |
Dec 08, 2015 | 41.78 | 42.24 | 41.68 | 41.88 | 632,700 | -0.29(-0.70%) |
Dec 07, 2015 | 42.24 | 42.35 | 41.91 | 42.17 | 1,016,311 | -0.17(-0.40%) |
Dec 04, 2015 | 42.08 | 42.70 | 41.80 | 42.34 | 1,522,182 | +0.50(+1.19%) |
Dec 03, 2015 | 43.29 | 43.37 | 41.75 | 41.85 | 1,903,286 | -1.35(-3.14%) |
Dec 02, 2015 | 43.79 | 43.95 | 43.15 | 43.20 | 896,608 | -0.59(-1.35%) |