Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.70 | 37.01 | 35.54 | 36.59 | 8,219,028 | -0.07(-0.18%) |
Feb 26, 2016 | 37.30 | 38.05 | 36.61 | 36.66 | 7,322,625 | +0.37(+1.01%) |
Feb 25, 2016 | 35.83 | 37.22 | 35.60 | 36.29 | 8,736,545 | +1.38(+3.95%) |
Feb 24, 2016 | 33.16 | 35.06 | 32.63 | 34.91 | 8,994,167 | +0.88(+2.58%) |
Feb 23, 2016 | 35.43 | 35.72 | 33.89 | 34.03 | 6,331,743 | -1.98(-5.49%) |
Feb 22, 2016 | 34.08 | 36.09 | 34.87 | 36.01 | 7,348,388 | +1.93(+5.66%) |
Feb 19, 2016 | 34.71 | 34.71 | 33.01 | 34.08 | 13,395,886 | -1.62(-4.54%) |
Feb 18, 2016 | 39.38 | 39.68 | 35.60 | 35.70 | 12,143,113 | -3.35(-8.57%) |
Feb 17, 2016 | 38.37 | 40.33 | 38.14 | 39.05 | 10,620,845 | +1.36(+3.61%) |
Feb 16, 2016 | 37.52 | 37.79 | 36.36 | 37.69 | 6,329,560 | +1.23(+3.39%) |
Feb 12, 2016 | 35.18 | 36.45 | 36.45 | 36.45 | 7,796,916 | +2.05(+5.97%) |
Feb 11, 2016 | 34.66 | 35.23 | 33.43 | 34.40 | 17,083,180 | -1.65(-4.57%) |
Feb 10, 2016 | 35.82 | 36.71 | 34.75 | 36.05 | 11,308,963 | +0.14(+0.40%) |
Feb 09, 2016 | 37.50 | 38.17 | 35.72 | 35.90 | 12,531,423 | -2.71(-7.02%) |
Feb 08, 2016 | 36.53 | 38.90 | 36.23 | 38.61 | 8,609,314 | -0.69(-1.77%) |
Feb 05, 2016 | 38.93 | 40.22 | 38.04 | 39.31 | 8,871,445 | -0.57(-1.43%) |
Feb 04, 2016 | 40.99 | 42.48 | 39.14 | 39.88 | 14,194,217 | -1.09(-2.66%) |
Feb 03, 2016 | 38.51 | 40.99 | 37.74 | 40.96 | 14,856,244 | +3.11(+8.23%) |
Feb 02, 2016 | 36.30 | 38.91 | 36.28 | 37.85 | 17,437,138 | +0.97(+2.64%) |
Feb 01, 2016 | 37.16 | 37.28 | 35.44 | 36.88 | 10,095,779 | -0.81(-2.15%) |
Jan 29, 2016 | 36.31 | 37.91 | 35.93 | 37.69 | 9,945,399 | +1.77(+4.94%) |
Jan 28, 2016 | 36.49 | 37.38 | 35.35 | 35.91 | 12,610,330 | +1.66(+4.84%) |
Jan 27, 2016 | 32.79 | 35.32 | 32.32 | 34.25 | 10,896,660 | +0.91(+2.72%) |
Jan 26, 2016 | 32.04 | 33.46 | 31.30 | 33.35 | 10,618,144 | +2.20(+7.06%) |
Jan 25, 2016 | 33.36 | 34.37 | 31.09 | 31.15 | 10,124,930 | -3.06(-8.93%) |
Jan 22, 2016 | 33.98 | 35.09 | 33.28 | 34.21 | 13,941,337 | +1.86(+5.75%) |
Jan 21, 2016 | 29.27 | 32.60 | 28.95 | 32.35 | 11,786,353 | +2.90(+9.86%) |
Jan 20, 2016 | 29.15 | 30.06 | 27.15 | 29.44 | 16,889,412 | -0.30(-1.00%) |
Jan 19, 2016 | 30.90 | 31.66 | 29.36 | 29.74 | 13,811,836 | -1.13(-3.65%) |
Jan 15, 2016 | 31.78 | 30.87 | 30.87 | 30.87 | 15,633,455 | -2.87(-8.51%) |
Jan 14, 2016 | 33.87 | 34.40 | 32.45 | 33.74 | 15,710,519 | +0.13(+0.40%) |
Jan 13, 2016 | 36.69 | 36.93 | 32.78 | 33.61 | 16,102,761 | -2.38(-6.62%) |
Jan 12, 2016 | 37.19 | 37.29 | 34.86 | 35.99 | 26,101,164 | -0.40(-1.11%) |
Jan 11, 2016 | 39.10 | 39.16 | 36.17 | 36.39 | 10,464,724 | -2.71(-6.93%) |
Jan 08, 2016 | 39.15 | 40.40 | 38.37 | 39.10 | 11,768,105 | +0.43(+1.12%) |
Jan 07, 2016 | 40.44 | 41.36 | 38.37 | 38.67 | 14,244,287 | -3.53(-8.36%) |
Jan 06, 2016 | 45.05 | 45.35 | 42.15 | 42.20 | 11,148,655 | -4.58(-9.79%) |
Jan 05, 2016 | 47.66 | 47.71 | 46.04 | 46.78 | 4,283,234 | -0.59(-1.24%) |
Jan 04, 2016 | 46.77 | 48.20 | 46.33 | 47.37 | 6,129,046 | +0.53(+1.13%) |
Dec 31, 2015 | 46.49 | 46.84 | 46.84 | 46.84 | 3,809,048 | +0.19(+0.41%) |
Dec 30, 2015 | 47.04 | 48.14 | 46.59 | 46.64 | 3,666,420 | -1.30(-2.71%) |
Dec 29, 2015 | 48.75 | 49.05 | 47.49 | 47.94 | 3,306,475 | +0.04(+0.08%) |
Dec 28, 2015 | 48.42 | 48.75 | 47.30 | 47.91 | 5,129,385 | -1.48(-2.99%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 2,791,829 | -0.27(-0.54%) |
Dec 23, 2015 | 47.77 | 49.71 | 47.00 | 49.65 | 8,586,947 | +2.84(+6.08%) |
Dec 22, 2015 | 44.93 | 47.09 | 44.70 | 46.81 | 11,939,987 | +1.93(+4.30%) |
Dec 21, 2015 | 44.22 | 46.01 | 42.90 | 44.88 | 13,829,486 | +0.85(+1.93%) |
Dec 18, 2015 | 44.80 | 45.68 | 44.03 | 44.03 | 8,981,612 | -1.02(-2.27%) |
Dec 17, 2015 | 46.89 | 47.23 | 44.27 | 45.05 | 14,068,538 | -0.91(-1.97%) |
Dec 16, 2015 | 46.99 | 47.46 | 45.60 | 45.96 | 7,913,894 | -1.09(-2.32%) |
Dec 15, 2015 | 46.50 | 47.43 | 46.01 | 47.05 | 7,323,129 | +1.17(+2.54%) |
Dec 14, 2015 | 47.36 | 47.81 | 45.65 | 45.88 | 12,262,065 | -1.89(-3.96%) |
Dec 11, 2015 | 48.21 | 48.43 | 46.96 | 47.77 | 10,237,292 | -1.62(-3.28%) |
Dec 10, 2015 | 48.75 | 50.52 | 48.10 | 49.39 | 8,675,351 | +0.39(+0.79%) |
Dec 09, 2015 | 50.11 | 51.60 | 48.54 | 49.01 | 8,930,245 | -0.95(-1.91%) |
Dec 08, 2015 | 50.55 | 51.24 | 49.38 | 49.96 | 9,887,128 | -1.79(-3.46%) |
Dec 07, 2015 | 52.81 | 52.94 | 50.88 | 51.75 | 11,505,781 | -2.76(-5.06%) |
Dec 04, 2015 | 55.09 | 55.58 | 53.61 | 54.51 | 8,666,453 | -1.28(-2.29%) |
Dec 03, 2015 | 57.04 | 57.46 | 55.45 | 55.79 | 6,365,644 | -0.60(-1.07%) |
Dec 02, 2015 | 57.47 | 58.39 | 55.89 | 56.39 | 6,800,954 | -1.66(-2.86%) |