Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.55 | 37.78 | 37.28 | 37.32 | 17,325,786 | -0.32(-0.85%) |
Feb 26, 2016 | 37.95 | 38.01 | 37.64 | 37.64 | 12,445,596 | -0.27(-0.71%) |
Feb 25, 2016 | 37.58 | 37.91 | 37.46 | 37.91 | 11,683,986 | +0.33(+0.87%) |
Feb 24, 2016 | 37.29 | 37.63 | 36.89 | 37.58 | 10,187,373 | +0.01(+0.04%) |
Feb 23, 2016 | 37.58 | 37.86 | 37.49 | 37.57 | 10,627,074 | -0.17(-0.45%) |
Feb 22, 2016 | 37.38 | 37.75 | 37.26 | 37.74 | 10,453,232 | +0.48(+1.30%) |
Feb 19, 2016 | 37.35 | 37.40 | 37.07 | 37.26 | 12,059,346 | -0.15(-0.40%) |
Feb 18, 2016 | 37.61 | 37.90 | 37.35 | 37.40 | 12,931,951 | -0.21(-0.55%) |
Feb 17, 2016 | 37.17 | 37.65 | 37.14 | 37.61 | 12,542,477 | +0.61(+1.65%) |
Feb 16, 2016 | 36.72 | 37.16 | 36.60 | 37.00 | 15,355,189 | +0.56(+1.53%) |
Feb 12, 2016 | 36.41 | 36.45 | 36.45 | 36.45 | 18,293,536 | +0.13(+0.37%) |
Feb 11, 2016 | 36.28 | 36.71 | 36.06 | 36.31 | 14,914,746 | -0.51(-1.37%) |
Feb 10, 2016 | 36.80 | 37.47 | 36.79 | 36.82 | 14,836,480 | +0.28(+0.75%) |
Feb 09, 2016 | 36.19 | 36.85 | 35.98 | 36.54 | 14,325,312 | +0.25(+0.68%) |
Feb 08, 2016 | 36.37 | 36.67 | 35.66 | 36.30 | 17,952,924 | -0.41(-1.11%) |
Feb 05, 2016 | 36.13 | 36.96 | 35.88 | 36.71 | 22,712,394 | +0.59(+1.63%) |
Feb 04, 2016 | 36.94 | 36.97 | 35.70 | 36.12 | 27,724,770 | -1.09(-2.92%) |
Feb 03, 2016 | 36.88 | 37.24 | 36.11 | 37.20 | 26,324,902 | -0.27(-0.71%) |
Feb 02, 2016 | 37.37 | 37.54 | 37.09 | 37.47 | 20,043,498 | -0.25(-0.67%) |
Feb 01, 2016 | 37.46 | 37.90 | 37.05 | 37.72 | 15,377,805 | +0.06(+0.16%) |
Jan 29, 2016 | 37.02 | 37.66 | 36.85 | 37.66 | 22,765,848 | +1.09(+2.99%) |
Jan 28, 2016 | 37.41 | 37.57 | 36.41 | 36.57 | 24,375,056 | -0.87(-2.32%) |
Jan 27, 2016 | 37.66 | 38.33 | 37.04 | 37.44 | 17,635,432 | -0.80(-2.10%) |
Jan 26, 2016 | 37.95 | 38.36 | 37.73 | 38.24 | 12,131,124 | +0.39(+1.04%) |
Jan 25, 2016 | 38.17 | 38.24 | 37.73 | 37.85 | 12,484,931 | -0.32(-0.84%) |
Jan 22, 2016 | 38.24 | 38.46 | 37.87 | 38.17 | 14,546,235 | +0.32(+0.84%) |
Jan 21, 2016 | 37.75 | 38.15 | 37.23 | 37.85 | 16,045,866 | +0.27(+0.73%) |
Jan 20, 2016 | 37.38 | 37.93 | 36.65 | 37.58 | 21,417,464 | -0.59(-1.54%) |
Jan 19, 2016 | 38.36 | 38.59 | 37.77 | 38.16 | 14,694,574 | +0.15(+0.39%) |
Jan 15, 2016 | 37.54 | 38.01 | 38.01 | 38.01 | 20,838,942 | -0.49(-1.27%) |
Jan 14, 2016 | 37.66 | 38.74 | 37.61 | 38.51 | 18,253,286 | +0.85(+2.25%) |
Jan 13, 2016 | 38.59 | 38.70 | 37.60 | 37.66 | 22,259,758 | -0.82(-2.13%) |
Jan 12, 2016 | 38.29 | 38.71 | 37.90 | 38.48 | 15,229,930 | +0.38(+1.00%) |
Jan 11, 2016 | 38.10 | 38.31 | 37.62 | 38.10 | 19,328,164 | +0.13(+0.33%) |
Jan 08, 2016 | 39.03 | 39.04 | 37.81 | 37.97 | 19,044,128 | -0.65(-1.69%) |
Jan 07, 2016 | 38.30 | 38.89 | 38.24 | 38.62 | 17,111,114 | -0.34(-0.88%) |
Jan 06, 2016 | 39.03 | 39.36 | 38.81 | 38.97 | 16,770,176 | -0.54(-1.37%) |
Jan 05, 2016 | 39.24 | 39.75 | 39.15 | 39.51 | 14,899,600 | +0.50(+1.28%) |
Jan 04, 2016 | 38.66 | 39.11 | 38.36 | 39.01 | 23,103,120 | -0.25(-0.64%) |
Dec 31, 2015 | 39.25 | 39.26 | 39.26 | 39.26 | 11,156,282 | -0.32(-0.81%) |
Dec 30, 2015 | 39.65 | 39.83 | 39.46 | 39.58 | 7,480,205 | -0.07(-0.17%) |
Dec 29, 2015 | 39.37 | 39.85 | 39.33 | 39.65 | 8,890,331 | +0.37(+0.95%) |
Dec 28, 2015 | 39.24 | 39.43 | 39.07 | 39.28 | 6,506,068 | -0.01(-0.02%) |
Dec 24, 2015 | 39.24 | 39.29 | 39.29 | 39.29 | 4,009,072 | -0.10(-0.25%) |
Dec 23, 2015 | 38.94 | 39.56 | 38.92 | 39.38 | 9,588,330 | +0.65(+1.69%) |
Dec 22, 2015 | 38.66 | 38.82 | 38.12 | 38.73 | 17,753,592 | +0.17(+0.44%) |
Dec 21, 2015 | 38.77 | 38.77 | 38.06 | 38.56 | 15,653,848 | +0.17(+0.45%) |
Dec 18, 2015 | 38.77 | 38.89 | 38.36 | 38.39 | 28,387,804 | -0.76(-1.94%) |
Dec 17, 2015 | 40.22 | 40.33 | 39.14 | 39.14 | 18,181,776 | -1.01(-2.52%) |
Dec 16, 2015 | 39.71 | 40.23 | 39.40 | 40.16 | 13,467,087 | +0.83(+2.12%) |
Dec 15, 2015 | 39.01 | 39.54 | 38.82 | 39.32 | 15,585,117 | +0.52(+1.34%) |
Dec 14, 2015 | 38.77 | 38.92 | 38.39 | 38.80 | 16,141,330 | +0.04(+0.10%) |
Dec 11, 2015 | 39.40 | 39.61 | 38.67 | 38.77 | 13,988,093 | -0.82(-2.07%) |
Dec 10, 2015 | 39.09 | 39.80 | 38.94 | 39.58 | 15,532,936 | +0.64(+1.65%) |
Dec 09, 2015 | 39.28 | 39.53 | 38.72 | 38.94 | 14,048,156 | -0.48(-1.22%) |
Dec 08, 2015 | 39.50 | 40.11 | 39.24 | 39.42 | 10,271,954 | -0.15(-0.39%) |
Dec 07, 2015 | 39.83 | 39.98 | 39.20 | 39.58 | 11,788,232 | +0.03(+0.07%) |
Dec 04, 2015 | 38.98 | 39.58 | 38.95 | 39.55 | 18,564,690 | +0.77(+2.00%) |
Dec 03, 2015 | 39.86 | 39.88 | 38.51 | 38.77 | 18,439,968 | -0.91(-2.29%) |
Dec 02, 2015 | 40.30 | 40.54 | 39.63 | 39.68 | 13,698,340 | -0.55(-1.37%) |