Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.66 | 40.94 | 40.16 | 40.17 | 2,117,445 | -0.47(-1.17%) |
Feb 26, 2016 | 40.84 | 40.93 | 40.43 | 40.65 | 1,708,398 | -0.08(-0.19%) |
Feb 25, 2016 | 40.06 | 40.75 | 39.76 | 40.72 | 2,368,647 | +0.72(+1.80%) |
Feb 24, 2016 | 38.41 | 40.07 | 38.34 | 40.00 | 2,632,249 | +1.29(+3.34%) |
Feb 23, 2016 | 39.19 | 39.38 | 38.57 | 38.71 | 2,028,665 | -0.69(-1.76%) |
Feb 22, 2016 | 38.03 | 39.43 | 38.47 | 39.41 | 2,379,582 | +1.38(+3.63%) |
Feb 19, 2016 | 38.83 | 39.08 | 37.82 | 38.03 | 2,614,804 | +0.14(+0.37%) |
Feb 18, 2016 | 37.21 | 38.19 | 37.04 | 37.89 | 1,802,481 | +0.03(+0.07%) |
Feb 17, 2016 | 38.30 | 38.42 | 37.68 | 37.86 | 1,691,143 | -0.29(-0.76%) |
Feb 16, 2016 | 38.32 | 38.55 | 37.47 | 38.15 | 2,548,757 | +0.17(+0.44%) |
Feb 12, 2016 | 37.87 | 37.98 | 37.98 | 37.98 | 2,343,226 | +0.83(+2.22%) |
Feb 11, 2016 | 37.44 | 37.63 | 36.68 | 37.16 | 3,232,722 | -1.17(-3.05%) |
Feb 10, 2016 | 40.00 | 40.41 | 36.59 | 38.33 | 4,863,639 | +2.81(+7.91%) |
Feb 09, 2016 | 34.24 | 35.78 | 34.22 | 35.52 | 3,124,620 | +0.86(+2.48%) |
Feb 08, 2016 | 35.32 | 35.38 | 34.17 | 34.65 | 1,856,206 | -1.06(-2.98%) |
Feb 05, 2016 | 36.57 | 36.65 | 35.53 | 35.72 | 1,565,329 | -0.86(-2.35%) |
Feb 04, 2016 | 36.76 | 37.36 | 35.97 | 36.58 | 3,806,548 | -0.35(-0.95%) |
Feb 03, 2016 | 35.94 | 36.95 | 35.38 | 36.93 | 3,380,209 | +1.42(+4.01%) |
Feb 02, 2016 | 35.81 | 35.90 | 35.01 | 35.51 | 2,834,924 | -0.76(-2.11%) |
Feb 01, 2016 | 35.36 | 36.43 | 35.01 | 36.27 | 2,016,726 | +0.67(+1.88%) |
Jan 29, 2016 | 33.93 | 35.60 | 33.93 | 35.60 | 2,803,172 | +1.91(+5.66%) |
Jan 28, 2016 | 35.09 | 35.30 | 33.40 | 33.70 | 3,270,980 | -1.27(-3.62%) |
Jan 27, 2016 | 35.05 | 35.66 | 34.73 | 34.96 | 1,509,264 | -0.15(-0.43%) |
Jan 26, 2016 | 34.36 | 35.28 | 34.23 | 35.11 | 2,451,459 | +0.88(+2.57%) |
Jan 25, 2016 | 35.91 | 35.95 | 34.14 | 34.23 | 2,024,758 | -1.75(-4.86%) |
Jan 22, 2016 | 35.54 | 36.01 | 35.18 | 35.98 | 1,325,062 | +1.00(+2.86%) |
Jan 21, 2016 | 35.10 | 35.78 | 34.94 | 34.98 | 1,336,741 | -0.07(-0.20%) |
Jan 20, 2016 | 34.58 | 35.39 | 33.85 | 35.05 | 2,911,582 | -0.04(-0.13%) |
Jan 19, 2016 | 36.38 | 36.45 | 34.74 | 35.09 | 1,440,821 | -0.87(-2.42%) |
Jan 15, 2016 | 35.33 | 35.96 | 35.96 | 35.96 | 2,903,078 | -0.33(-0.92%) |
Jan 14, 2016 | 35.89 | 36.64 | 35.52 | 36.30 | 1,684,905 | +0.48(+1.35%) |
Jan 13, 2016 | 37.17 | 37.58 | 35.76 | 35.81 | 2,039,793 | -0.79(-2.16%) |
Jan 12, 2016 | 36.66 | 36.86 | 36.17 | 36.60 | 1,499,754 | +0.32(+0.87%) |
Jan 11, 2016 | 36.55 | 36.88 | 35.74 | 36.29 | 1,630,957 | -0.05(-0.15%) |
Jan 08, 2016 | 37.23 | 37.37 | 36.21 | 36.34 | 2,441,309 | -0.05(-0.14%) |
Jan 07, 2016 | 36.97 | 37.18 | 36.36 | 36.39 | 1,754,766 | -1.19(-3.16%) |
Jan 06, 2016 | 37.49 | 37.99 | 37.22 | 37.58 | 1,270,989 | -0.60(-1.56%) |
Jan 05, 2016 | 37.98 | 38.27 | 37.82 | 38.18 | 1,488,220 | +0.37(+0.98%) |
Jan 04, 2016 | 38.39 | 38.41 | 37.36 | 37.81 | 1,932,428 | -1.37(-3.50%) |
Dec 31, 2015 | 39.44 | 39.18 | 39.18 | 39.18 | 1,726,114 | -0.29(-0.73%) |
Dec 30, 2015 | 38.90 | 39.67 | 38.79 | 39.47 | 1,677,403 | +0.53(+1.35%) |
Dec 29, 2015 | 38.72 | 39.27 | 38.64 | 38.94 | 2,047,251 | +0.30(+0.77%) |
Dec 28, 2015 | 38.38 | 38.68 | 38.01 | 38.64 | 1,898,974 | +0.16(+0.41%) |
Dec 24, 2015 | 38.48 | 38.48 | 38.48 | 38.48 | 355,855 | +0.01(+0.02%) |
Dec 23, 2015 | 37.98 | 38.58 | 37.84 | 38.48 | 2,020,698 | +0.78(+2.07%) |
Dec 22, 2015 | 37.63 | 37.80 | 37.22 | 37.69 | 1,213,974 | +0.11(+0.28%) |
Dec 21, 2015 | 37.59 | 38.06 | 37.38 | 37.59 | 1,528,124 | +0.09(+0.23%) |
Dec 18, 2015 | 37.56 | 37.66 | 37.14 | 37.50 | 5,040,929 | -0.33(-0.88%) |
Dec 17, 2015 | 38.46 | 38.56 | 37.61 | 37.83 | 1,945,404 | -0.66(-1.71%) |
Dec 16, 2015 | 37.71 | 38.60 | 37.63 | 38.49 | 2,683,145 | +0.97(+2.60%) |
Dec 15, 2015 | 37.46 | 37.78 | 37.14 | 37.52 | 2,212,170 | +0.47(+1.28%) |
Dec 14, 2015 | 37.70 | 37.76 | 36.73 | 37.04 | 2,648,609 | -0.57(-1.52%) |
Dec 11, 2015 | 37.72 | 37.92 | 37.48 | 37.62 | 2,497,123 | -0.60(-1.56%) |
Dec 10, 2015 | 38.88 | 39.02 | 38.18 | 38.21 | 1,905,747 | -0.47(-1.20%) |
Dec 09, 2015 | 39.23 | 39.47 | 38.38 | 38.68 | 1,883,597 | -0.58(-1.48%) |
Dec 08, 2015 | 39.37 | 39.48 | 38.91 | 39.26 | 2,112,055 | -0.54(-1.35%) |
Dec 07, 2015 | 40.19 | 40.30 | 39.61 | 39.79 | 1,732,922 | -0.59(-1.46%) |
Dec 04, 2015 | 39.75 | 40.40 | 39.49 | 40.38 | 1,468,186 | +0.75(+1.88%) |
Dec 03, 2015 | 39.62 | 40.20 | 39.40 | 39.64 | 2,983,487 | +0.13(+0.33%) |
Dec 02, 2015 | 39.75 | 40.45 | 39.33 | 39.50 | 2,078,620 | -0.38(-0.95%) |