Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.84 | 39.10 | 38.26 | 38.65 | 795,672 | -0.21(-0.54%) |
Feb 26, 2016 | 38.86 | 39.16 | 38.59 | 38.86 | 670,135 | +0.39(+1.01%) |
Feb 25, 2016 | 38.69 | 38.99 | 37.92 | 38.47 | 463,049 | -0.04(-0.10%) |
Feb 24, 2016 | 37.68 | 38.55 | 37.27 | 38.51 | 590,960 | +0.28(+0.73%) |
Feb 23, 2016 | 38.43 | 39.13 | 38.05 | 38.23 | 697,523 | -0.40(-1.04%) |
Feb 22, 2016 | 38.46 | 39.19 | 38.46 | 38.63 | 893,004 | +0.64(+1.68%) |
Feb 19, 2016 | 37.43 | 38.12 | 36.69 | 37.99 | 820,709 | -0.01(-0.03%) |
Feb 18, 2016 | 38.67 | 38.80 | 37.58 | 38.00 | 678,209 | -0.43(-1.12%) |
Feb 17, 2016 | 37.69 | 38.84 | 37.69 | 38.43 | 1,075,925 | +1.22(+3.28%) |
Feb 16, 2016 | 36.79 | 37.23 | 36.04 | 37.21 | 1,021,976 | +1.13(+3.13%) |
Feb 12, 2016 | 35.37 | 36.08 | 36.08 | 36.08 | 1,125,500 | +1.02(+2.91%) |
Feb 11, 2016 | 34.91 | 35.58 | 34.76 | 35.06 | 1,448,038 | -0.34(-0.96%) |
Feb 10, 2016 | 35.67 | 36.02 | 35.39 | 35.40 | 932,213 | -0.10(-0.28%) |
Feb 09, 2016 | 35.35 | 35.78 | 35.10 | 35.50 | 1,296,571 | -0.21(-0.59%) |
Feb 08, 2016 | 36.48 | 36.62 | 34.97 | 35.71 | 1,246,002 | -1.34(-3.62%) |
Feb 05, 2016 | 37.26 | 37.97 | 36.82 | 37.05 | 1,707,208 | -0.35(-0.94%) |
Feb 04, 2016 | 37.22 | 38.27 | 37.11 | 37.40 | 1,948,881 | +0.05(+0.13%) |
Feb 03, 2016 | 38.84 | 38.84 | 36.21 | 37.35 | 3,067,773 | -1.31(-3.39%) |
Feb 02, 2016 | 38.13 | 38.91 | 38.11 | 38.66 | 1,729,476 | -0.47(-1.20%) |
Feb 01, 2016 | 38.79 | 39.22 | 38.15 | 39.13 | 1,083,110 | -0.10(-0.25%) |
Jan 29, 2016 | 37.82 | 39.23 | 37.46 | 39.23 | 1,255,483 | +1.51(+4.00%) |
Jan 28, 2016 | 37.89 | 38.09 | 37.38 | 37.72 | 698,912 | +0.26(+0.69%) |
Jan 27, 2016 | 37.40 | 38.33 | 36.99 | 37.46 | 1,210,973 | +0.00(+0.00%) |
Jan 26, 2016 | 36.89 | 37.47 | 36.54 | 37.46 | 1,762,368 | +0.74(+2.02%) |
Jan 25, 2016 | 37.12 | 37.70 | 36.65 | 36.72 | 832,604 | -0.69(-1.84%) |
Jan 22, 2016 | 37.41 | 38.38 | 36.90 | 37.41 | 973,843 | +0.79(+2.16%) |
Jan 21, 2016 | 36.87 | 37.44 | 36.37 | 36.62 | 984,122 | -0.16(-0.44%) |
Jan 20, 2016 | 35.87 | 37.19 | 35.20 | 36.78 | 2,028,280 | +0.34(+0.93%) |
Jan 19, 2016 | 38.00 | 38.20 | 36.26 | 36.44 | 1,269,960 | -1.20(-3.19%) |
Jan 15, 2016 | 37.13 | 37.64 | 37.64 | 37.64 | 1,323,800 | -0.74(-1.93%) |
Jan 14, 2016 | 38.55 | 38.81 | 37.59 | 38.38 | 875,420 | +0.13(+0.34%) |
Jan 13, 2016 | 39.39 | 39.63 | 37.83 | 38.25 | 1,375,963 | -0.81(-2.07%) |
Jan 12, 2016 | 38.90 | 39.17 | 38.29 | 39.06 | 1,205,573 | +0.66(+1.72%) |
Jan 11, 2016 | 38.86 | 39.16 | 38.00 | 38.40 | 1,368,674 | -0.35(-0.90%) |
Jan 08, 2016 | 39.60 | 39.95 | 38.59 | 38.75 | 1,070,391 | -0.69(-1.75%) |
Jan 07, 2016 | 39.89 | 40.30 | 39.27 | 39.44 | 1,074,933 | -1.09(-2.69%) |
Jan 06, 2016 | 40.48 | 40.90 | 40.30 | 40.53 | 861,629 | -0.80(-1.94%) |
Jan 05, 2016 | 41.75 | 42.12 | 41.04 | 41.33 | 631,974 | -0.59(-1.41%) |
Jan 04, 2016 | 41.35 | 41.94 | 41.04 | 41.92 | 654,088 | -0.03(-0.07%) |
Dec 31, 2015 | 42.21 | 41.95 | 41.95 | 41.95 | 510,900 | -0.47(-1.11%) |
Dec 30, 2015 | 42.78 | 43.18 | 42.42 | 42.42 | 577,575 | -0.65(-1.51%) |
Dec 29, 2015 | 42.95 | 43.34 | 42.68 | 43.07 | 692,926 | +0.40(+0.94%) |
Dec 28, 2015 | 42.99 | 43.26 | 42.36 | 42.67 | 625,439 | -0.63(-1.45%) |
Dec 24, 2015 | 43.28 | 43.30 | 43.30 | 43.30 | 250,400 | -0.06(-0.14%) |
Dec 23, 2015 | 42.44 | 43.48 | 42.13 | 43.36 | 707,943 | +1.38(+3.29%) |
Dec 22, 2015 | 41.12 | 42.13 | 40.92 | 41.98 | 662,420 | +1.04(+2.54%) |
Dec 21, 2015 | 40.98 | 41.37 | 40.64 | 40.94 | 1,193,098 | +0.16(+0.39%) |
Dec 18, 2015 | 41.39 | 41.67 | 40.78 | 40.78 | 1,199,051 | -0.82(-1.97%) |
Dec 17, 2015 | 42.60 | 42.60 | 41.48 | 41.60 | 677,835 | -0.97(-2.28%) |
Dec 16, 2015 | 42.37 | 42.77 | 41.84 | 42.57 | 1,311,658 | +0.42(+1.00%) |
Dec 15, 2015 | 42.10 | 42.44 | 41.82 | 42.15 | 905,247 | +0.45(+1.08%) |
Dec 14, 2015 | 41.82 | 41.87 | 41.23 | 41.70 | 912,989 | -0.17(-0.41%) |
Dec 11, 2015 | 42.17 | 42.61 | 41.79 | 41.87 | 1,046,295 | -0.88(-2.06%) |
Dec 10, 2015 | 42.85 | 43.09 | 42.66 | 42.75 | 795,323 | -0.02(-0.05%) |
Dec 09, 2015 | 42.99 | 43.74 | 42.55 | 42.77 | 1,177,059 | -0.25(-0.58%) |
Dec 08, 2015 | 43.20 | 43.45 | 42.64 | 43.02 | 1,534,854 | -0.88(-2.00%) |
Dec 07, 2015 | 44.26 | 44.64 | 43.72 | 43.90 | 1,345,088 | -0.70(-1.57%) |
Dec 04, 2015 | 44.54 | 45.15 | 44.09 | 44.60 | 1,559,670 | -0.13(-0.29%) |
Dec 03, 2015 | 44.35 | 45.08 | 44.08 | 44.73 | 1,710,591 | +0.59(+1.34%) |
Dec 02, 2015 | 44.93 | 45.41 | 43.95 | 44.14 | 1,208,957 | -0.82(-1.82%) |