Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.23 | 39.33 | 38.76 | 38.78 | 5,244,834 | -0.44(-1.11%) |
Feb 26, 2016 | 38.90 | 39.55 | 38.78 | 39.22 | 5,125,516 | +0.60(+1.54%) |
Feb 25, 2016 | 38.42 | 38.64 | 38.05 | 38.62 | 2,844,003 | +0.21(+0.56%) |
Feb 24, 2016 | 37.96 | 38.45 | 37.47 | 38.41 | 3,954,914 | -0.08(-0.21%) |
Feb 23, 2016 | 39.08 | 39.37 | 38.39 | 38.49 | 3,481,477 | -0.65(-1.66%) |
Feb 22, 2016 | 38.17 | 39.29 | 38.51 | 39.14 | 4,802,575 | +0.97(+2.54%) |
Feb 19, 2016 | 38.27 | 38.37 | 37.81 | 38.17 | 5,539,919 | -0.22(-0.58%) |
Feb 18, 2016 | 38.14 | 38.74 | 38.06 | 38.39 | 6,567,250 | +0.46(+1.21%) |
Feb 17, 2016 | 37.37 | 38.29 | 37.31 | 37.93 | 4,726,395 | +0.91(+2.45%) |
Feb 16, 2016 | 37.10 | 37.18 | 36.39 | 37.02 | 5,795,565 | +0.48(+1.30%) |
Feb 12, 2016 | 36.11 | 36.55 | 36.55 | 36.55 | 5,352,191 | +0.47(+1.30%) |
Feb 11, 2016 | 35.62 | 36.38 | 35.50 | 36.08 | 5,075,039 | -0.27(-0.74%) |
Feb 10, 2016 | 36.87 | 37.08 | 36.29 | 36.35 | 5,600,008 | -0.53(-1.43%) |
Feb 09, 2016 | 36.56 | 37.19 | 36.32 | 36.88 | 6,258,729 | -0.12(-0.32%) |
Feb 08, 2016 | 36.52 | 37.21 | 36.14 | 37.00 | 6,578,685 | +0.12(+0.32%) |
Feb 05, 2016 | 36.67 | 37.11 | 36.47 | 36.88 | 4,986,383 | +0.03(+0.09%) |
Feb 04, 2016 | 36.41 | 37.96 | 36.32 | 36.85 | 9,992,653 | +0.61(+1.69%) |
Feb 03, 2016 | 36.32 | 36.53 | 35.20 | 36.23 | 7,706,075 | +0.20(+0.55%) |
Feb 02, 2016 | 35.38 | 37.10 | 35.25 | 36.04 | 8,635,268 | +0.27(+0.75%) |
Feb 01, 2016 | 35.69 | 35.97 | 35.41 | 35.77 | 5,758,815 | -0.38(-1.04%) |
Jan 29, 2016 | 35.20 | 36.15 | 35.08 | 36.15 | 9,639,574 | +1.08(+3.09%) |
Jan 28, 2016 | 34.68 | 35.12 | 34.25 | 35.06 | 6,240,761 | +0.96(+2.81%) |
Jan 27, 2016 | 33.89 | 34.83 | 33.55 | 34.10 | 9,076,156 | +0.22(+0.65%) |
Jan 26, 2016 | 33.55 | 34.19 | 33.44 | 33.88 | 8,271,297 | +0.64(+1.92%) |
Jan 25, 2016 | 33.80 | 33.88 | 33.16 | 33.25 | 5,687,672 | -0.69(-2.04%) |
Jan 22, 2016 | 34.50 | 34.57 | 33.36 | 33.94 | 5,961,451 | +0.18(+0.54%) |
Jan 21, 2016 | 33.29 | 34.11 | 32.85 | 33.76 | 5,499,995 | +0.24(+0.70%) |
Jan 20, 2016 | 33.26 | 33.78 | 32.43 | 33.52 | 7,514,268 | -0.39(-1.16%) |
Jan 19, 2016 | 34.28 | 34.35 | 33.45 | 33.91 | 5,211,324 | +0.04(+0.12%) |
Jan 15, 2016 | 33.57 | 33.87 | 33.87 | 33.87 | 8,124,403 | -0.58(-1.69%) |
Jan 14, 2016 | 34.22 | 34.69 | 33.69 | 34.46 | 5,445,156 | +0.45(+1.32%) |
Jan 13, 2016 | 35.04 | 35.16 | 33.93 | 34.01 | 5,874,307 | -0.75(-2.17%) |
Jan 12, 2016 | 34.81 | 35.19 | 34.30 | 34.76 | 5,262,300 | +0.33(+0.96%) |
Jan 11, 2016 | 34.73 | 34.87 | 34.00 | 34.43 | 5,465,581 | -0.24(-0.68%) |
Jan 08, 2016 | 35.37 | 35.46 | 34.60 | 34.67 | 6,875,704 | -0.40(-1.14%) |
Jan 07, 2016 | 35.85 | 36.01 | 35.01 | 35.07 | 7,837,985 | -1.45(-3.96%) |
Jan 06, 2016 | 36.39 | 36.68 | 36.10 | 36.52 | 6,895,018 | -0.42(-1.15%) |
Jan 05, 2016 | 37.40 | 37.48 | 36.66 | 36.94 | 4,650,957 | -0.24(-0.66%) |
Jan 04, 2016 | 37.60 | 37.22 | 36.57 | 37.18 | 6,295,749 | -0.42(-1.11%) |
Dec 31, 2015 | 37.95 | 37.60 | 37.60 | 37.60 | 4,231,192 | -0.55(-1.44%) |
Dec 30, 2015 | 38.01 | 38.41 | 37.92 | 38.15 | 6,501,166 | +0.03(+0.08%) |
Dec 29, 2015 | 38.13 | 38.47 | 37.73 | 38.12 | 3,800,943 | +0.18(+0.48%) |
Dec 28, 2015 | 37.81 | 38.03 | 37.48 | 37.94 | 3,950,859 | +0.00(+0.00%) |
Dec 24, 2015 | 37.88 | 37.94 | 37.94 | 37.94 | 2,152,040 | -0.05(-0.14%) |
Dec 23, 2015 | 37.02 | 38.05 | 36.92 | 37.99 | 7,454,062 | +1.16(+3.16%) |
Dec 22, 2015 | 36.16 | 36.99 | 36.16 | 36.83 | 6,010,147 | +0.76(+2.11%) |
Dec 21, 2015 | 35.45 | 36.13 | 35.41 | 36.07 | 7,932,531 | +1.01(+2.89%) |
Dec 18, 2015 | 35.25 | 35.64 | 35.05 | 35.05 | 9,168,659 | -0.32(-0.91%) |
Dec 17, 2015 | 36.19 | 36.45 | 35.35 | 35.38 | 6,420,259 | -0.86(-2.39%) |
Dec 16, 2015 | 35.75 | 36.35 | 35.35 | 36.24 | 7,118,388 | +0.69(+1.95%) |
Dec 15, 2015 | 35.74 | 35.74 | 35.30 | 35.55 | 7,315,513 | +0.18(+0.51%) |
Dec 14, 2015 | 35.72 | 35.86 | 35.08 | 35.37 | 9,327,233 | -0.39(-1.08%) |
Dec 11, 2015 | 36.56 | 36.59 | 35.69 | 35.75 | 8,917,148 | -1.17(-3.17%) |
Dec 10, 2015 | 37.26 | 37.42 | 36.85 | 36.92 | 5,625,130 | -0.13(-0.36%) |
Dec 09, 2015 | 37.02 | 37.68 | 36.80 | 37.06 | 8,538,843 | -0.11(-0.30%) |
Dec 08, 2015 | 37.82 | 38.01 | 37.07 | 37.17 | 7,860,752 | -0.97(-2.54%) |
Dec 07, 2015 | 38.51 | 38.59 | 38.03 | 38.14 | 6,074,350 | -0.52(-1.34%) |
Dec 04, 2015 | 38.10 | 38.75 | 38.03 | 38.65 | 5,896,567 | +0.46(+1.21%) |
Dec 03, 2015 | 38.51 | 38.52 | 37.88 | 38.19 | 7,787,420 | -0.26(-0.67%) |
Dec 02, 2015 | 38.84 | 39.35 | 38.36 | 38.45 | 5,563,537 | -0.56(-1.43%) |