Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.81 | 35.09 | 34.39 | 34.59 | 1,299,145 | -0.35(-1.01%) |
Feb 26, 2016 | 35.08 | 35.17 | 34.46 | 34.95 | 1,095,905 | +0.22(+0.63%) |
Feb 25, 2016 | 34.55 | 34.83 | 33.89 | 34.73 | 1,363,591 | +0.13(+0.37%) |
Feb 24, 2016 | 34.10 | 34.72 | 33.37 | 34.60 | 1,306,038 | -0.14(-0.39%) |
Feb 23, 2016 | 34.44 | 34.98 | 34.23 | 34.74 | 1,673,258 | +0.24(+0.71%) |
Feb 22, 2016 | 34.20 | 34.61 | 33.95 | 34.49 | 879,414 | +0.74(+2.20%) |
Feb 19, 2016 | 33.23 | 33.91 | 33.08 | 33.75 | 627,383 | +0.38(+1.14%) |
Feb 18, 2016 | 34.02 | 34.43 | 33.24 | 33.37 | 706,041 | -0.43(-1.26%) |
Feb 17, 2016 | 33.70 | 34.23 | 33.24 | 33.80 | 1,322,227 | +0.56(+1.69%) |
Feb 16, 2016 | 33.58 | 33.81 | 33.13 | 33.23 | 915,273 | +0.30(+0.91%) |
Feb 12, 2016 | 31.43 | 32.94 | 32.94 | 32.94 | 2,121,102 | +2.25(+7.32%) |
Feb 11, 2016 | 30.84 | 31.26 | 30.33 | 30.69 | 1,375,153 | -1.14(-3.59%) |
Feb 10, 2016 | 31.69 | 32.54 | 31.63 | 31.83 | 1,042,319 | +0.47(+1.50%) |
Feb 09, 2016 | 30.92 | 31.90 | 30.90 | 31.36 | 1,052,383 | -0.06(-0.20%) |
Feb 08, 2016 | 31.99 | 32.85 | 29.01 | 31.42 | 1,473,501 | -1.32(-4.04%) |
Feb 05, 2016 | 33.14 | 33.35 | 32.54 | 32.75 | 870,736 | -0.62(-1.85%) |
Feb 04, 2016 | 33.91 | 34.23 | 33.29 | 33.36 | 1,900,586 | -0.83(-2.44%) |
Feb 03, 2016 | 33.95 | 34.44 | 33.14 | 34.20 | 1,732,096 | +0.16(+0.48%) |
Feb 02, 2016 | 34.91 | 34.91 | 33.67 | 34.03 | 1,906,955 | -1.45(-4.09%) |
Feb 01, 2016 | 35.60 | 36.20 | 35.11 | 35.48 | 1,776,246 | -0.08(-0.23%) |
Jan 29, 2016 | 34.08 | 35.60 | 33.84 | 35.56 | 3,022,063 | +1.74(+5.14%) |
Jan 28, 2016 | 35.27 | 35.37 | 32.36 | 33.82 | 4,568,185 | -1.79(-5.01%) |
Jan 27, 2016 | 41.73 | 42.08 | 34.11 | 35.61 | 4,338,393 | -5.18(-12.69%) |
Jan 26, 2016 | 39.80 | 40.86 | 39.00 | 40.78 | 1,203,744 | +1.12(+2.83%) |
Jan 25, 2016 | 40.29 | 40.61 | 39.60 | 39.66 | 1,194,522 | -1.05(-2.58%) |
Jan 22, 2016 | 39.90 | 40.88 | 38.80 | 40.71 | 1,519,662 | +1.58(+4.03%) |
Jan 21, 2016 | 39.86 | 40.27 | 39.09 | 39.13 | 987,770 | -0.61(-1.53%) |
Jan 20, 2016 | 40.33 | 40.33 | 38.60 | 39.74 | 1,169,200 | -0.94(-2.32%) |
Jan 19, 2016 | 40.82 | 41.40 | 40.36 | 40.68 | 686,971 | +0.15(+0.36%) |
Jan 15, 2016 | 40.85 | 40.54 | 40.54 | 40.54 | 1,215,352 | -1.38(-3.29%) |
Jan 14, 2016 | 41.67 | 42.30 | 41.08 | 41.92 | 863,415 | +0.55(+1.34%) |
Jan 13, 2016 | 43.26 | 43.26 | 41.31 | 41.36 | 695,115 | -1.66(-3.86%) |
Jan 12, 2016 | 42.17 | 43.07 | 42.06 | 43.02 | 1,018,188 | +0.38(+0.89%) |
Jan 11, 2016 | 43.21 | 43.36 | 41.97 | 42.64 | 930,522 | -0.41(-0.95%) |
Jan 08, 2016 | 44.19 | 44.54 | 43.02 | 43.05 | 724,214 | -1.10(-2.48%) |
Jan 07, 2016 | 44.57 | 45.11 | 43.74 | 44.15 | 636,699 | -1.37(-3.01%) |
Jan 06, 2016 | 45.85 | 46.05 | 45.42 | 45.52 | 575,446 | -1.20(-2.56%) |
Jan 05, 2016 | 46.08 | 46.87 | 46.05 | 46.71 | 753,231 | +0.51(+1.10%) |
Jan 04, 2016 | 46.66 | 47.07 | 45.75 | 46.20 | 728,107 | -1.29(-2.71%) |
Dec 31, 2015 | 47.64 | 47.49 | 47.49 | 47.49 | 517,476 | -0.38(-0.80%) |
Dec 30, 2015 | 47.77 | 48.25 | 47.74 | 47.87 | 520,344 | -0.03(-0.06%) |
Dec 29, 2015 | 47.94 | 48.39 | 47.70 | 47.90 | 347,336 | +0.17(+0.36%) |
Dec 28, 2015 | 46.91 | 47.75 | 46.83 | 47.73 | 597,091 | +0.52(+1.09%) |
Dec 24, 2015 | 47.15 | 47.21 | 47.21 | 47.21 | 202,577 | -0.02(-0.04%) |
Dec 23, 2015 | 47.30 | 47.30 | 46.86 | 47.23 | 679,110 | +0.22(+0.46%) |
Dec 22, 2015 | 46.89 | 47.36 | 46.26 | 47.01 | 868,995 | +0.24(+0.50%) |
Dec 21, 2015 | 47.07 | 47.32 | 45.88 | 46.78 | 957,774 | -0.07(-0.15%) |
Dec 18, 2015 | 47.75 | 49.20 | 46.81 | 46.85 | 2,222,566 | -0.71(-1.49%) |
Dec 17, 2015 | 48.53 | 48.62 | 47.41 | 47.55 | 827,479 | -0.94(-1.94%) |
Dec 16, 2015 | 47.35 | 48.61 | 47.11 | 48.50 | 1,064,868 | +1.59(+3.38%) |
Dec 15, 2015 | 46.45 | 46.97 | 46.21 | 46.91 | 1,200,812 | +0.87(+1.88%) |
Dec 14, 2015 | 46.31 | 48.89 | 45.36 | 46.04 | 1,165,976 | +0.05(+0.12%) |
Dec 11, 2015 | 46.57 | 47.46 | 45.93 | 45.99 | 792,094 | -1.12(-2.37%) |
Dec 10, 2015 | 46.79 | 47.61 | 46.59 | 47.11 | 853,546 | +0.31(+0.66%) |
Dec 09, 2015 | 48.06 | 48.33 | 46.77 | 46.80 | 1,045,796 | -1.31(-2.72%) |
Dec 08, 2015 | 48.74 | 48.82 | 47.93 | 48.11 | 783,140 | -0.98(-2.00%) |
Dec 07, 2015 | 49.12 | 49.35 | 48.51 | 49.09 | 443,546 | -0.21(-0.42%) |
Dec 04, 2015 | 48.18 | 49.34 | 47.85 | 49.30 | 709,027 | +1.15(+2.40%) |
Dec 03, 2015 | 49.28 | 49.61 | 47.76 | 48.15 | 1,119,270 | -0.91(-1.86%) |
Dec 02, 2015 | 49.52 | 49.62 | 48.97 | 49.06 | 487,600 | -0.46(-0.93%) |