Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.67 | 39.14 | 38.40 | 38.43 | 2,251,197 | -0.27(-0.71%) |
Feb 26, 2016 | 38.85 | 39.24 | 38.49 | 38.70 | 2,207,950 | +0.00(+0.00%) |
Feb 25, 2016 | 37.67 | 38.80 | 37.66 | 38.70 | 2,889,079 | +1.04(+2.77%) |
Feb 24, 2016 | 37.28 | 37.67 | 36.59 | 37.66 | 2,212,462 | +0.05(+0.15%) |
Feb 23, 2016 | 37.28 | 37.75 | 36.81 | 37.61 | 2,363,689 | +0.18(+0.49%) |
Feb 22, 2016 | 36.99 | 37.44 | 36.63 | 37.42 | 3,832,715 | +0.80(+2.18%) |
Feb 19, 2016 | 36.55 | 37.16 | 36.35 | 36.62 | 3,774,714 | -0.03(-0.08%) |
Feb 18, 2016 | 37.17 | 37.31 | 36.40 | 36.65 | 2,218,674 | -0.48(-1.28%) |
Feb 17, 2016 | 37.14 | 37.54 | 36.75 | 37.13 | 3,976,736 | +0.20(+0.55%) |
Feb 16, 2016 | 36.85 | 37.17 | 36.19 | 36.93 | 2,625,396 | +0.55(+1.51%) |
Feb 12, 2016 | 35.23 | 36.38 | 36.38 | 36.38 | 2,926,211 | +1.74(+5.03%) |
Feb 11, 2016 | 35.09 | 35.42 | 34.03 | 34.64 | 4,570,924 | -1.09(-3.05%) |
Feb 10, 2016 | 35.64 | 36.33 | 35.18 | 35.73 | 2,077,101 | +0.52(+1.48%) |
Feb 09, 2016 | 34.63 | 35.64 | 34.60 | 35.20 | 3,929,132 | -0.02(-0.05%) |
Feb 08, 2016 | 35.69 | 35.81 | 34.69 | 35.22 | 3,441,776 | -1.00(-2.76%) |
Feb 05, 2016 | 36.92 | 37.41 | 36.14 | 36.22 | 3,298,836 | -0.91(-2.44%) |
Feb 04, 2016 | 36.88 | 37.83 | 36.78 | 37.13 | 2,165,659 | +0.15(+0.40%) |
Feb 03, 2016 | 37.22 | 37.47 | 35.78 | 36.98 | 3,399,852 | +0.16(+0.42%) |
Feb 02, 2016 | 37.60 | 37.88 | 36.74 | 36.83 | 2,384,894 | -1.31(-3.44%) |
Feb 01, 2016 | 38.33 | 38.73 | 37.98 | 38.14 | 2,347,022 | -0.49(-1.26%) |
Jan 29, 2016 | 38.06 | 38.80 | 37.82 | 38.62 | 2,988,315 | +0.80(+2.11%) |
Jan 28, 2016 | 38.70 | 39.10 | 37.74 | 37.83 | 3,428,934 | -0.49(-1.29%) |
Jan 27, 2016 | 38.78 | 39.08 | 38.04 | 38.32 | 2,246,294 | -0.61(-1.58%) |
Jan 26, 2016 | 37.69 | 39.17 | 37.02 | 38.93 | 4,212,926 | +1.77(+4.76%) |
Jan 25, 2016 | 38.36 | 38.50 | 36.93 | 37.17 | 4,952,708 | -1.47(-3.81%) |
Jan 22, 2016 | 38.36 | 39.50 | 38.14 | 38.64 | 3,434,700 | +0.93(+2.48%) |
Jan 21, 2016 | 37.39 | 38.52 | 37.28 | 37.71 | 3,681,326 | +0.48(+1.28%) |
Jan 20, 2016 | 37.08 | 37.71 | 35.72 | 37.23 | 4,110,349 | -0.28(-0.76%) |
Jan 19, 2016 | 38.19 | 38.34 | 37.07 | 37.51 | 3,321,147 | +0.06(+0.17%) |
Jan 15, 2016 | 36.62 | 37.45 | 37.45 | 37.45 | 6,304,009 | -0.13(-0.34%) |
Jan 14, 2016 | 38.03 | 38.18 | 37.04 | 37.58 | 5,702,312 | -0.41(-1.08%) |
Jan 13, 2016 | 39.74 | 40.13 | 37.81 | 37.99 | 3,983,760 | -1.45(-3.67%) |
Jan 12, 2016 | 39.16 | 39.69 | 38.24 | 39.44 | 4,505,711 | +0.62(+1.60%) |
Jan 11, 2016 | 38.94 | 39.17 | 38.26 | 38.81 | 3,339,853 | +0.27(+0.69%) |
Jan 08, 2016 | 40.19 | 40.21 | 38.37 | 38.55 | 5,775,598 | -1.21(-3.04%) |
Jan 07, 2016 | 40.72 | 41.01 | 39.59 | 39.76 | 5,506,689 | -1.80(-4.34%) |
Jan 06, 2016 | 42.22 | 42.74 | 41.18 | 41.56 | 3,754,181 | -1.27(-2.97%) |
Jan 05, 2016 | 43.05 | 43.16 | 42.20 | 42.83 | 3,606,069 | +0.07(+0.17%) |
Jan 04, 2016 | 44.08 | 44.20 | 42.02 | 42.76 | 6,502,148 | -2.01(-4.50%) |
Dec 31, 2015 | 45.06 | 44.77 | 44.77 | 44.77 | 1,735,959 | -0.41(-0.91%) |
Dec 30, 2015 | 45.52 | 45.87 | 45.09 | 45.18 | 1,655,790 | -0.22(-0.48%) |
Dec 29, 2015 | 45.35 | 45.75 | 45.06 | 45.40 | 2,502,898 | +0.39(+0.87%) |
Dec 28, 2015 | 44.55 | 45.07 | 44.21 | 45.01 | 2,941,719 | +0.27(+0.59%) |
Dec 24, 2015 | 44.63 | 44.74 | 44.74 | 44.74 | 3,185,924 | +0.05(+0.12%) |
Dec 23, 2015 | 44.89 | 45.62 | 43.99 | 44.69 | 7,321,658 | -0.16(-0.37%) |
Dec 22, 2015 | 44.12 | 45.07 | 43.62 | 44.85 | 3,858,018 | +0.87(+1.98%) |
Dec 21, 2015 | 43.91 | 44.85 | 43.47 | 43.98 | 4,128,070 | +0.51(+1.18%) |
Dec 18, 2015 | 45.02 | 45.22 | 42.75 | 43.47 | 9,320,771 | -1.09(-2.44%) |
Dec 17, 2015 | 46.36 | 46.49 | 44.54 | 44.56 | 5,306,504 | -1.66(-3.58%) |
Dec 16, 2015 | 45.65 | 46.38 | 45.32 | 46.22 | 3,870,624 | +1.16(+2.58%) |
Dec 15, 2015 | 44.81 | 45.45 | 44.63 | 45.06 | 2,893,137 | +0.56(+1.25%) |
Dec 14, 2015 | 44.71 | 44.88 | 43.98 | 44.50 | 4,519,457 | -0.27(-0.61%) |
Dec 11, 2015 | 45.04 | 45.14 | 44.51 | 44.77 | 2,106,639 | -0.80(-1.75%) |
Dec 10, 2015 | 45.20 | 45.99 | 45.06 | 45.57 | 1,755,911 | +0.46(+1.01%) |
Dec 09, 2015 | 45.67 | 46.10 | 44.70 | 45.11 | 2,265,217 | -0.75(-1.64%) |
Dec 08, 2015 | 46.53 | 46.87 | 45.49 | 45.86 | 2,552,658 | -1.25(-2.66%) |
Dec 07, 2015 | 46.86 | 47.22 | 46.68 | 47.12 | 1,653,306 | +0.07(+0.16%) |
Dec 04, 2015 | 46.00 | 47.12 | 45.68 | 47.04 | 1,684,205 | +1.19(+2.60%) |
Dec 03, 2015 | 47.03 | 47.17 | 45.51 | 45.85 | 2,057,875 | -1.11(-2.36%) |
Dec 02, 2015 | 47.93 | 48.00 | 46.47 | 46.96 | 2,359,081 | -0.92(-1.93%) |