Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.02 | 37.11 | 36.43 | 36.46 | 3,824,274 | -0.54(-1.46%) |
Feb 26, 2016 | 36.62 | 37.10 | 36.46 | 37.00 | 3,297,023 | +0.57(+1.56%) |
Feb 25, 2016 | 34.55 | 36.47 | 35.64 | 36.43 | 3,751,288 | +0.66(+1.85%) |
Feb 24, 2016 | 35.03 | 35.84 | 34.63 | 35.77 | 2,493,821 | +0.30(+0.85%) |
Feb 23, 2016 | 35.69 | 36.13 | 35.40 | 35.47 | 3,259,732 | -0.36(-1.00%) |
Feb 22, 2016 | 35.34 | 35.99 | 35.27 | 35.83 | 7,603,231 | +0.95(+2.72%) |
Feb 19, 2016 | 35.59 | 35.67 | 34.65 | 34.88 | 5,127,861 | -0.82(-2.30%) |
Feb 18, 2016 | 36.31 | 36.31 | 35.34 | 35.70 | 3,373,221 | -0.41(-1.14%) |
Feb 17, 2016 | 35.87 | 36.22 | 35.59 | 36.11 | 4,177,540 | +0.63(+1.78%) |
Feb 16, 2016 | 35.30 | 35.58 | 34.86 | 35.48 | 4,940,661 | +0.67(+1.92%) |
Feb 12, 2016 | 33.53 | 34.81 | 34.81 | 34.81 | 4,612,500 | +0.60(+1.75%) |
Feb 11, 2016 | 34.41 | 34.76 | 33.85 | 34.21 | 4,169,565 | -0.69(-1.98%) |
Feb 10, 2016 | 34.70 | 35.00 | 34.86 | 34.90 | 3,729,568 | -0.43(-1.22%) |
Feb 09, 2016 | 34.96 | 35.60 | 34.85 | 35.33 | 4,896,929 | -0.07(-0.20%) |
Feb 08, 2016 | 35.29 | 35.53 | 34.64 | 35.40 | 4,491,974 | -0.38(-1.06%) |
Feb 05, 2016 | 36.18 | 36.50 | 35.59 | 35.78 | 3,383,155 | -0.66(-1.81%) |
Feb 04, 2016 | 35.65 | 36.76 | 35.26 | 36.44 | 5,039,226 | +0.84(+2.36%) |
Feb 03, 2016 | 35.62 | 35.69 | 34.78 | 35.60 | 4,546,756 | +0.35(+0.99%) |
Feb 02, 2016 | 34.70 | 35.36 | 34.41 | 35.25 | 5,327,253 | +0.24(+0.69%) |
Feb 01, 2016 | 35.49 | 35.54 | 34.66 | 35.01 | 4,503,222 | -0.86(-2.40%) |
Jan 29, 2016 | 34.97 | 35.94 | 34.77 | 35.87 | 5,392,574 | +1.21(+3.49%) |
Jan 28, 2016 | 35.67 | 36.11 | 34.55 | 34.66 | 6,501,175 | -0.47(-1.34%) |
Jan 27, 2016 | 35.02 | 36.31 | 35.02 | 35.13 | 7,207,117 | -0.08(-0.23%) |
Jan 26, 2016 | 34.33 | 35.23 | 34.06 | 35.21 | 8,092,475 | +1.00(+2.92%) |
Jan 25, 2016 | 35.60 | 36.00 | 33.86 | 34.21 | 18,222,076 | -1.39(-3.90%) |
Jan 22, 2016 | 35.99 | 36.24 | 35.09 | 35.60 | 4,566,112 | +0.36(+1.02%) |
Jan 21, 2016 | 34.96 | 35.95 | 34.70 | 35.24 | 5,006,925 | +0.56(+1.61%) |
Jan 20, 2016 | 34.11 | 34.98 | 33.77 | 34.68 | 9,069,012 | -0.04(-0.12%) |
Jan 19, 2016 | 35.07 | 35.43 | 34.29 | 34.72 | 6,575,367 | +0.01(+0.03%) |
Jan 15, 2016 | 29.51 | 34.71 | 34.71 | 34.71 | 3,838,200 | -0.50(-1.42%) |
Jan 14, 2016 | 34.69 | 35.65 | 33.63 | 35.21 | 12,931,369 | +0.55(+1.59%) |
Jan 13, 2016 | 35.93 | 36.18 | 34.34 | 34.66 | 6,106,650 | -1.24(-3.45%) |
Jan 12, 2016 | 35.81 | 36.24 | 35.17 | 35.90 | 5,964,603 | +0.53(+1.50%) |
Jan 11, 2016 | 35.67 | 36.14 | 34.98 | 35.37 | 6,005,023 | +0.02(+0.06%) |
Jan 08, 2016 | 36.30 | 36.54 | 35.28 | 35.35 | 5,785,989 | -0.49(-1.37%) |
Jan 07, 2016 | 36.65 | 36.92 | 35.78 | 35.84 | 5,667,821 | -1.50(-4.02%) |
Jan 06, 2016 | 37.91 | 37.96 | 36.92 | 37.34 | 4,906,270 | -1.24(-3.21%) |
Jan 05, 2016 | 39.08 | 39.21 | 38.13 | 38.58 | 3,191,075 | -0.50(-1.28%) |
Jan 04, 2016 | 38.87 | 39.11 | 38.27 | 39.08 | 3,824,189 | -0.41(-1.04%) |
Dec 31, 2015 | 32.03 | 39.49 | 39.49 | 39.49 | 1,926,200 | -0.74(-1.84%) |
Dec 30, 2015 | 32.55 | 40.65 | 40.16 | 40.23 | 1,446,785 | -0.29(-0.72%) |
Dec 29, 2015 | 40.11 | 40.63 | 40.09 | 40.52 | 2,020,609 | +0.63(+1.58%) |
Dec 28, 2015 | 40.28 | 40.28 | 39.74 | 39.89 | 2,037,711 | -0.61(-1.51%) |
Dec 24, 2015 | 32.17 | 40.50 | 40.50 | 40.50 | 1,252,000 | -0.20(-0.49%) |
Dec 23, 2015 | 39.90 | 40.93 | 39.90 | 40.70 | 3,697,766 | +1.04(+2.62%) |
Dec 22, 2015 | 39.55 | 39.79 | 39.37 | 39.66 | 3,131,260 | +0.42(+1.07%) |
Dec 21, 2015 | 39.04 | 39.30 | 38.78 | 39.24 | 3,425,120 | +0.49(+1.26%) |
Dec 18, 2015 | 38.66 | 38.99 | 38.51 | 38.75 | 5,221,592 | -0.14(-0.36%) |
Dec 17, 2015 | 39.71 | 39.83 | 38.67 | 38.89 | 4,871,706 | -0.81(-2.04%) |
Dec 16, 2015 | 39.75 | 40.00 | 38.88 | 39.70 | 5,608,717 | +0.32(+0.81%) |
Dec 15, 2015 | 39.74 | 40.08 | 39.14 | 39.38 | 4,148,538 | -0.29(-0.73%) |
Dec 14, 2015 | 40.14 | 40.29 | 39.32 | 39.67 | 3,830,033 | -0.51(-1.27%) |
Dec 11, 2015 | 40.30 | 40.69 | 40.05 | 40.18 | 4,113,817 | -0.78(-1.90%) |
Dec 10, 2015 | 40.71 | 41.43 | 40.70 | 40.96 | 3,796,362 | +0.25(+0.61%) |
Dec 09, 2015 | 40.62 | 41.70 | 40.53 | 40.71 | 2,597,378 | -0.54(-1.31%) |
Dec 08, 2015 | 41.74 | 41.92 | 41.13 | 41.25 | 2,994,732 | -0.90(-2.14%) |
Dec 07, 2015 | 42.91 | 42.94 | 41.93 | 42.15 | 3,128,167 | -1.00(-2.32%) |
Dec 04, 2015 | 42.61 | 43.28 | 42.37 | 43.15 | 4,053,788 | +0.58(+1.36%) |
Dec 03, 2015 | 43.13 | 43.13 | 42.24 | 42.57 | 4,595,191 | -0.36(-0.84%) |
Dec 02, 2015 | 44.92 | 44.97 | 42.85 | 42.93 | 8,214,849 | -2.54(-5.59%) |