Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.38 | 38.23 | 37.23 | 37.93 | 1,567,340 | +0.31(+0.82%) |
Feb 26, 2016 | 37.87 | 38.14 | 36.79 | 37.62 | 2,070,673 | +0.02(+0.05%) |
Feb 25, 2016 | 39.59 | 39.65 | 35.61 | 37.60 | 6,542,999 | -1.93(-4.88%) |
Feb 24, 2016 | 39.30 | 39.91 | 38.65 | 39.53 | 1,443,781 | -0.17(-0.43%) |
Feb 23, 2016 | 39.07 | 39.83 | 38.93 | 39.70 | 1,184,763 | +0.18(+0.46%) |
Feb 22, 2016 | 39.16 | 40.92 | 39.16 | 39.52 | 1,199,585 | -0.07(-0.18%) |
Feb 19, 2016 | 38.70 | 39.75 | 37.53 | 39.59 | 1,324,567 | +0.59(+1.51%) |
Feb 18, 2016 | 39.22 | 39.70 | 38.83 | 39.00 | 922,528 | +0.04(+0.10%) |
Feb 17, 2016 | 39.34 | 39.34 | 38.60 | 38.96 | 896,630 | -0.02(-0.05%) |
Feb 16, 2016 | 37.50 | 39.35 | 37.27 | 38.98 | 1,385,840 | +1.81(+4.87%) |
Feb 12, 2016 | 36.81 | 37.17 | 37.17 | 37.17 | 545,100 | +0.83(+2.28%) |
Feb 11, 2016 | 35.91 | 36.76 | 35.75 | 36.34 | 1,805,189 | -0.26(-0.71%) |
Feb 10, 2016 | 36.12 | 37.01 | 35.76 | 36.60 | 1,435,182 | +0.87(+2.43%) |
Feb 09, 2016 | 34.69 | 35.80 | 34.36 | 35.73 | 1,484,958 | +0.60(+1.71%) |
Feb 08, 2016 | 36.95 | 36.95 | 34.68 | 35.13 | 2,350,040 | -2.43(-6.47%) |
Feb 05, 2016 | 39.78 | 39.90 | 37.47 | 37.56 | 1,742,177 | -2.34(-5.86%) |
Feb 04, 2016 | 39.93 | 40.08 | 39.31 | 39.90 | 1,437,647 | -0.24(-0.60%) |
Feb 03, 2016 | 40.78 | 40.84 | 39.55 | 40.14 | 1,526,758 | -0.39(-0.96%) |
Feb 02, 2016 | 41.10 | 41.16 | 40.20 | 40.53 | 1,392,291 | -0.81(-1.96%) |
Feb 01, 2016 | 42.08 | 42.08 | 41.22 | 41.34 | 1,401,051 | -0.87(-2.06%) |
Jan 29, 2016 | 40.78 | 42.21 | 40.50 | 42.21 | 1,903,465 | +1.65(+4.07%) |
Jan 28, 2016 | 40.06 | 40.67 | 40.06 | 40.56 | 1,355,255 | +0.71(+1.78%) |
Jan 27, 2016 | 40.13 | 40.35 | 39.60 | 39.85 | 1,464,531 | -0.25(-0.62%) |
Jan 26, 2016 | 39.70 | 40.33 | 39.11 | 40.10 | 1,103,551 | +0.45(+1.13%) |
Jan 25, 2016 | 39.75 | 39.76 | 39.26 | 39.65 | 1,182,788 | -0.11(-0.28%) |
Jan 22, 2016 | 39.00 | 40.23 | 38.81 | 39.76 | 1,646,319 | +1.21(+3.14%) |
Jan 21, 2016 | 38.22 | 38.76 | 37.49 | 38.55 | 1,195,786 | +0.50(+1.31%) |
Jan 20, 2016 | 38.02 | 38.47 | 36.90 | 38.05 | 1,186,002 | -0.68(-1.76%) |
Jan 19, 2016 | 38.09 | 38.82 | 37.84 | 38.73 | 1,384,581 | +0.89(+2.35%) |
Jan 15, 2016 | 37.68 | 37.84 | 37.84 | 37.84 | 1,745,800 | -0.70(-1.82%) |
Jan 14, 2016 | 37.65 | 38.74 | 37.25 | 38.54 | 1,508,257 | +1.15(+3.08%) |
Jan 13, 2016 | 38.70 | 38.85 | 37.32 | 37.39 | 685,556 | -1.25(-3.23%) |
Jan 12, 2016 | 39.08 | 39.11 | 37.81 | 38.64 | 1,433,125 | -0.28(-0.72%) |
Jan 11, 2016 | 38.39 | 39.05 | 38.34 | 38.92 | 1,149,916 | +0.63(+1.65%) |
Jan 08, 2016 | 38.78 | 38.84 | 38.19 | 38.29 | 769,587 | -0.20(-0.52%) |
Jan 07, 2016 | 38.82 | 39.39 | 38.21 | 38.49 | 686,051 | -0.94(-2.38%) |
Jan 06, 2016 | 38.87 | 39.91 | 38.81 | 39.43 | 1,597,927 | +0.16(+0.41%) |
Jan 05, 2016 | 39.39 | 39.97 | 39.21 | 39.27 | 2,415,107 | -0.07(-0.18%) |
Jan 04, 2016 | 38.54 | 39.44 | 38.45 | 39.34 | 2,022,360 | +0.10(+0.25%) |
Dec 31, 2015 | 39.57 | 39.24 | 39.24 | 39.24 | 1,036,600 | -0.41(-1.03%) |
Dec 30, 2015 | 39.37 | 39.99 | 39.31 | 39.65 | 971,576 | +0.31(+0.79%) |
Dec 29, 2015 | 38.74 | 39.42 | 38.64 | 39.34 | 543,959 | +0.84(+2.18%) |
Dec 28, 2015 | 38.80 | 39.09 | 38.41 | 38.50 | 558,585 | -0.40(-1.03%) |
Dec 24, 2015 | 38.73 | 38.90 | 38.90 | 38.90 | 281,400 | +0.43(+1.12%) |
Dec 23, 2015 | 38.55 | 38.58 | 38.04 | 38.47 | 1,358,421 | +0.15(+0.39%) |
Dec 22, 2015 | 38.80 | 39.13 | 38.03 | 38.32 | 2,257,223 | +0.33(+0.87%) |
Dec 21, 2015 | 37.81 | 38.22 | 37.81 | 37.99 | 761,162 | +0.38(+1.01%) |
Dec 18, 2015 | 38.23 | 38.24 | 37.52 | 37.61 | 1,276,792 | -0.66(-1.72%) |
Dec 17, 2015 | 38.75 | 39.07 | 38.27 | 38.27 | 1,248,340 | -0.50(-1.29%) |
Dec 16, 2015 | 38.00 | 38.83 | 37.60 | 38.77 | 2,027,282 | +0.91(+2.40%) |
Dec 15, 2015 | 37.75 | 38.14 | 37.59 | 37.86 | 1,528,134 | +0.31(+0.83%) |
Dec 14, 2015 | 37.81 | 38.13 | 37.43 | 37.55 | 890,932 | -0.05(-0.13%) |
Dec 11, 2015 | 38.07 | 38.18 | 37.53 | 37.60 | 802,319 | -0.97(-2.51%) |
Dec 10, 2015 | 38.24 | 38.77 | 38.07 | 38.57 | 1,116,216 | +0.33(+0.86%) |
Dec 09, 2015 | 38.96 | 39.13 | 37.96 | 38.24 | 1,391,816 | -0.95(-2.42%) |
Dec 08, 2015 | 38.59 | 39.35 | 37.62 | 39.19 | 1,572,414 | +0.25(+0.64%) |
Dec 07, 2015 | 39.14 | 39.36 | 38.70 | 38.94 | 1,395,863 | -0.06(-0.15%) |
Dec 04, 2015 | 38.05 | 39.26 | 37.92 | 39.00 | 2,173,680 | +0.96(+2.52%) |
Dec 03, 2015 | 38.28 | 38.48 | 37.69 | 38.04 | 1,603,977 | -0.04(-0.11%) |
Dec 02, 2015 | 38.38 | 38.43 | 37.86 | 38.08 | 1,471,052 | -0.27(-0.70%) |