Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.30 | 41.65 | 39.76 | 41.55 | 1,757,259 | +1.34(+3.34%) |
Feb 26, 2016 | 40.43 | 40.66 | 39.96 | 40.20 | 590,466 | -0.02(-0.04%) |
Feb 25, 2016 | 40.26 | 40.26 | 39.40 | 40.22 | 874,497 | +0.68(+1.72%) |
Feb 24, 2016 | 38.57 | 39.67 | 38.26 | 39.54 | 792,452 | +0.34(+0.88%) |
Feb 23, 2016 | 39.57 | 40.12 | 39.14 | 39.20 | 840,529 | -0.47(-1.19%) |
Feb 22, 2016 | 39.36 | 39.98 | 39.06 | 39.67 | 1,550,936 | +0.71(+1.83%) |
Feb 19, 2016 | 39.36 | 39.36 | 36.76 | 38.95 | 1,382,801 | -1.14(-2.85%) |
Feb 18, 2016 | 41.32 | 41.69 | 39.74 | 40.09 | 1,018,505 | -1.25(-3.03%) |
Feb 17, 2016 | 40.30 | 41.40 | 40.11 | 41.34 | 1,366,834 | +1.60(+4.03%) |
Feb 16, 2016 | 39.20 | 39.76 | 38.58 | 39.74 | 1,776,744 | +1.36(+3.54%) |
Feb 12, 2016 | 39.20 | 38.38 | 38.38 | 38.38 | 999,417 | +0.03(+0.09%) |
Feb 11, 2016 | 36.98 | 38.67 | 36.73 | 38.35 | 1,520,644 | +0.65(+1.74%) |
Feb 10, 2016 | 39.11 | 39.23 | 37.23 | 37.69 | 1,364,773 | -1.13(-2.91%) |
Feb 09, 2016 | 38.57 | 39.13 | 37.94 | 38.82 | 1,506,896 | -0.42(-1.07%) |
Feb 08, 2016 | 38.94 | 39.76 | 38.65 | 39.24 | 1,476,593 | -0.36(-0.91%) |
Feb 05, 2016 | 39.17 | 39.79 | 39.08 | 39.60 | 1,806,583 | +0.11(+0.28%) |
Feb 04, 2016 | 37.24 | 40.26 | 37.17 | 39.49 | 2,395,924 | +2.20(+5.90%) |
Feb 03, 2016 | 36.90 | 37.72 | 36.01 | 37.29 | 1,998,641 | +0.44(+1.20%) |
Feb 02, 2016 | 38.52 | 39.14 | 35.49 | 36.85 | 5,124,269 | -3.61(-8.92%) |
Feb 01, 2016 | 40.59 | 41.18 | 39.74 | 40.46 | 2,595,894 | -0.37(-0.90%) |
Jan 29, 2016 | 40.00 | 40.84 | 39.58 | 40.82 | 2,075,250 | +1.36(+3.44%) |
Jan 28, 2016 | 39.84 | 40.33 | 38.67 | 39.47 | 1,359,319 | +0.16(+0.40%) |
Jan 27, 2016 | 38.74 | 40.56 | 38.04 | 39.31 | 1,559,908 | +0.32(+0.82%) |
Jan 26, 2016 | 37.46 | 39.31 | 37.38 | 38.99 | 1,856,568 | +1.95(+5.27%) |
Jan 25, 2016 | 38.20 | 38.53 | 36.96 | 37.04 | 1,203,868 | -1.42(-3.70%) |
Jan 22, 2016 | 37.78 | 39.04 | 37.75 | 38.46 | 1,335,914 | +1.44(+3.89%) |
Jan 21, 2016 | 37.22 | 37.57 | 36.76 | 37.02 | 1,544,586 | -0.20(-0.54%) |
Jan 20, 2016 | 36.64 | 37.55 | 36.16 | 37.22 | 1,672,677 | -0.12(-0.31%) |
Jan 19, 2016 | 37.88 | 38.24 | 36.70 | 37.34 | 1,558,302 | -0.10(-0.27%) |
Jan 15, 2016 | 36.76 | 37.44 | 37.44 | 37.44 | 2,735,271 | -0.33(-0.86%) |
Jan 14, 2016 | 37.86 | 38.31 | 36.83 | 37.77 | 1,675,193 | +0.13(+0.33%) |
Jan 13, 2016 | 38.20 | 39.16 | 37.56 | 37.64 | 2,275,487 | -0.29(-0.77%) |
Jan 12, 2016 | 38.25 | 38.58 | 36.85 | 37.94 | 1,325,232 | +0.09(+0.24%) |
Jan 11, 2016 | 37.77 | 38.11 | 37.37 | 37.84 | 1,942,894 | +0.12(+0.31%) |
Jan 08, 2016 | 38.12 | 38.47 | 37.54 | 37.73 | 1,521,305 | -0.16(-0.42%) |
Jan 07, 2016 | 37.01 | 38.35 | 36.78 | 37.89 | 3,085,947 | +0.03(+0.07%) |
Jan 06, 2016 | 37.47 | 38.23 | 37.44 | 37.86 | 1,311,141 | -0.35(-0.92%) |
Jan 05, 2016 | 37.67 | 38.39 | 37.65 | 38.21 | 1,588,975 | +0.54(+1.44%) |
Jan 04, 2016 | 37.15 | 37.70 | 36.37 | 37.67 | 1,880,593 | -0.33(-0.86%) |
Dec 31, 2015 | 38.38 | 37.99 | 37.99 | 37.99 | 1,313,756 | -0.70(-1.82%) |
Dec 30, 2015 | 38.66 | 39.30 | 38.39 | 38.70 | 866,607 | +0.06(+0.15%) |
Dec 29, 2015 | 38.76 | 39.07 | 35.94 | 38.64 | 777,250 | +0.06(+0.15%) |
Dec 28, 2015 | 38.44 | 38.71 | 38.03 | 38.58 | 828,335 | +0.03(+0.09%) |
Dec 24, 2015 | 38.52 | 38.55 | 38.55 | 38.55 | 303,560 | +0.00(+0.00%) |
Dec 23, 2015 | 38.06 | 38.64 | 38.03 | 38.55 | 669,865 | +0.83(+2.20%) |
Dec 22, 2015 | 37.18 | 38.00 | 37.17 | 37.72 | 723,506 | +0.63(+1.69%) |
Dec 21, 2015 | 37.07 | 37.28 | 36.60 | 37.09 | 985,511 | +0.28(+0.77%) |
Dec 18, 2015 | 37.27 | 37.27 | 36.59 | 36.81 | 1,822,002 | -0.51(-1.37%) |
Dec 17, 2015 | 38.11 | 38.23 | 37.22 | 37.32 | 1,540,049 | -0.77(-2.02%) |
Dec 16, 2015 | 38.54 | 38.85 | 37.36 | 38.09 | 2,601,562 | -0.45(-1.17%) |
Dec 15, 2015 | 41.45 | 41.64 | 38.11 | 38.54 | 4,944,880 | -2.83(-6.84%) |
Dec 14, 2015 | 41.18 | 41.53 | 40.56 | 41.37 | 1,256,547 | +0.33(+0.80%) |
Dec 11, 2015 | 41.58 | 41.61 | 40.58 | 41.04 | 1,443,348 | -1.18(-2.80%) |
Dec 10, 2015 | 42.09 | 42.56 | 41.97 | 42.22 | 1,021,097 | +0.15(+0.36%) |
Dec 09, 2015 | 42.17 | 43.30 | 42.00 | 42.07 | 1,325,495 | -0.23(-0.53%) |
Dec 08, 2015 | 41.71 | 42.54 | 41.33 | 42.30 | 1,604,053 | -0.03(-0.06%) |
Dec 07, 2015 | 42.92 | 43.02 | 42.10 | 42.32 | 1,115,240 | -0.74(-1.71%) |
Dec 04, 2015 | 41.76 | 43.12 | 41.68 | 43.06 | 1,408,207 | +1.21(+2.88%) |
Dec 03, 2015 | 42.78 | 43.08 | 41.71 | 41.85 | 1,131,599 | -0.95(-2.21%) |
Dec 02, 2015 | 42.50 | 42.95 | 42.27 | 42.80 | 1,533,870 | +0.29(+0.69%) |