Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.29 | 39.05 | 38.23 | 38.42 | 4,090,111 | +0.19(+0.51%) |
Feb 26, 2016 | 38.02 | 38.64 | 37.95 | 38.23 | 3,064,239 | +0.21(+0.56%) |
Feb 25, 2016 | 37.31 | 38.03 | 37.20 | 38.02 | 3,045,803 | +0.85(+2.28%) |
Feb 24, 2016 | 36.80 | 37.26 | 36.56 | 37.17 | 2,408,374 | +0.30(+0.82%) |
Feb 23, 2016 | 36.57 | 37.35 | 36.38 | 36.86 | 3,163,551 | +0.29(+0.79%) |
Feb 22, 2016 | 36.39 | 36.76 | 36.24 | 36.57 | 2,305,028 | +0.55(+1.53%) |
Feb 19, 2016 | 35.50 | 36.36 | 35.15 | 36.02 | 4,007,378 | +0.41(+1.14%) |
Feb 18, 2016 | 34.87 | 35.86 | 34.71 | 35.61 | 3,080,659 | +0.77(+2.22%) |
Feb 17, 2016 | 34.39 | 35.15 | 34.32 | 34.84 | 3,541,780 | +0.52(+1.53%) |
Feb 16, 2016 | 33.65 | 34.41 | 33.08 | 34.32 | 5,531,659 | +0.89(+2.66%) |
Feb 12, 2016 | 33.65 | 33.43 | 33.43 | 33.43 | 7,439,258 | -0.20(-0.60%) |
Feb 11, 2016 | 34.03 | 34.17 | 33.03 | 33.63 | 9,419,899 | -0.88(-2.56%) |
Feb 10, 2016 | 34.68 | 35.26 | 34.48 | 34.51 | 5,980,300 | -0.06(-0.16%) |
Feb 09, 2016 | 36.55 | 36.64 | 34.19 | 34.57 | 8,297,452 | -2.51(-6.76%) |
Feb 08, 2016 | 38.87 | 39.06 | 36.41 | 37.07 | 7,058,359 | -1.80(-4.63%) |
Feb 05, 2016 | 38.90 | 39.13 | 38.43 | 38.87 | 3,981,750 | -0.03(-0.09%) |
Feb 04, 2016 | 38.51 | 39.06 | 38.08 | 38.91 | 2,384,147 | +0.26(+0.66%) |
Feb 03, 2016 | 38.04 | 38.95 | 37.75 | 38.65 | 3,934,256 | +0.86(+2.26%) |
Feb 02, 2016 | 38.18 | 38.29 | 37.50 | 37.80 | 4,233,076 | -0.50(-1.30%) |
Feb 01, 2016 | 37.86 | 38.62 | 37.56 | 38.29 | 3,185,176 | +0.11(+0.29%) |
Jan 29, 2016 | 37.58 | 38.64 | 37.32 | 38.18 | 6,098,713 | +1.06(+2.84%) |
Jan 28, 2016 | 37.33 | 37.77 | 36.96 | 37.13 | 3,537,120 | +0.00(+0.00%) |
Jan 27, 2016 | 38.42 | 38.62 | 36.99 | 37.13 | 4,091,660 | -1.48(-3.84%) |
Jan 26, 2016 | 37.98 | 38.73 | 37.98 | 38.61 | 3,457,409 | +0.66(+1.75%) |
Jan 25, 2016 | 38.31 | 38.57 | 37.84 | 37.95 | 3,976,045 | -0.36(-0.94%) |
Jan 22, 2016 | 37.81 | 38.89 | 37.57 | 38.31 | 5,518,247 | +1.04(+2.78%) |
Jan 21, 2016 | 36.74 | 37.70 | 36.30 | 37.27 | 3,957,691 | +0.75(+2.04%) |
Jan 20, 2016 | 38.11 | 38.22 | 35.55 | 36.53 | 7,386,230 | -1.87(-4.87%) |
Jan 19, 2016 | 38.04 | 38.64 | 37.95 | 38.40 | 3,704,302 | +0.65(+1.72%) |
Jan 15, 2016 | 37.15 | 37.75 | 37.75 | 37.75 | 3,661,820 | +0.03(+0.09%) |
Jan 14, 2016 | 37.53 | 38.01 | 37.32 | 37.71 | 4,050,130 | +0.07(+0.18%) |
Jan 13, 2016 | 38.70 | 39.11 | 37.58 | 37.64 | 4,226,432 | -0.93(-2.42%) |
Jan 12, 2016 | 39.20 | 39.20 | 38.25 | 38.58 | 3,156,279 | -0.48(-1.22%) |
Jan 11, 2016 | 38.98 | 39.32 | 38.94 | 39.05 | 4,775,515 | +0.22(+0.57%) |
Jan 08, 2016 | 38.91 | 39.23 | 38.66 | 38.83 | 4,488,068 | +0.03(+0.09%) |
Jan 07, 2016 | 39.09 | 39.40 | 38.66 | 38.80 | 3,738,699 | -0.69(-1.75%) |
Jan 06, 2016 | 39.80 | 39.87 | 39.15 | 39.49 | 4,288,961 | -0.37(-0.92%) |
Jan 05, 2016 | 39.20 | 40.05 | 39.11 | 39.85 | 2,918,426 | +0.69(+1.76%) |
Jan 04, 2016 | 38.65 | 39.20 | 38.31 | 39.16 | 4,086,987 | +0.21(+0.55%) |
Dec 31, 2015 | 39.10 | 38.95 | 38.95 | 38.95 | 2,979,122 | -0.14(-0.35%) |
Dec 30, 2015 | 38.99 | 39.28 | 38.90 | 39.09 | 1,926,718 | +0.08(+0.21%) |
Dec 29, 2015 | 38.73 | 39.12 | 38.66 | 39.00 | 2,146,311 | +0.45(+1.16%) |
Dec 28, 2015 | 38.38 | 38.66 | 38.17 | 38.55 | 2,048,701 | +0.23(+0.61%) |
Dec 24, 2015 | 38.26 | 38.32 | 38.32 | 38.32 | 1,094,895 | +0.08(+0.22%) |
Dec 23, 2015 | 37.71 | 38.28 | 37.62 | 38.24 | 2,454,483 | +0.64(+1.71%) |
Dec 22, 2015 | 37.42 | 37.89 | 37.32 | 37.60 | 2,523,217 | +0.30(+0.80%) |
Dec 21, 2015 | 37.53 | 37.79 | 37.08 | 37.30 | 2,878,078 | +0.08(+0.22%) |
Dec 18, 2015 | 37.69 | 37.69 | 37.02 | 37.22 | 6,165,910 | -0.61(-1.62%) |
Dec 17, 2015 | 37.96 | 38.09 | 37.65 | 37.83 | 3,018,776 | -0.12(-0.33%) |
Dec 16, 2015 | 37.27 | 38.04 | 37.03 | 37.95 | 5,616,109 | +0.84(+2.28%) |
Dec 15, 2015 | 37.24 | 37.45 | 37.10 | 37.11 | 4,224,993 | +0.03(+0.09%) |
Dec 14, 2015 | 36.95 | 37.23 | 36.72 | 37.08 | 4,375,878 | +0.03(+0.09%) |
Dec 11, 2015 | 36.41 | 37.06 | 36.31 | 37.04 | 5,984,238 | +0.51(+1.40%) |
Dec 10, 2015 | 36.78 | 36.90 | 36.39 | 36.53 | 3,713,060 | -0.13(-0.35%) |
Dec 09, 2015 | 36.54 | 36.99 | 36.26 | 36.66 | 2,572,218 | -0.14(-0.37%) |
Dec 08, 2015 | 36.77 | 37.00 | 36.34 | 36.80 | 3,886,620 | +0.14(+0.37%) |
Dec 07, 2015 | 36.24 | 36.72 | 36.03 | 36.66 | 4,180,532 | +0.42(+1.17%) |
Dec 04, 2015 | 35.65 | 36.35 | 35.65 | 36.24 | 4,511,662 | +0.76(+2.15%) |
Dec 03, 2015 | 36.12 | 36.23 | 35.28 | 35.47 | 5,064,281 | -0.57(-1.59%) |
Dec 02, 2015 | 36.65 | 36.88 | 36.00 | 36.05 | 4,791,319 | -0.71(-1.93%) |