Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.56 | 38.39 | 37.18 | 38.04 | 7,676,833 | +0.46(+1.23%) |
Feb 26, 2016 | 37.24 | 38.05 | 37.06 | 37.57 | 6,360,975 | +1.30(+3.58%) |
Feb 25, 2016 | 36.34 | 36.96 | 34.85 | 36.27 | 4,880,089 | -0.10(-0.29%) |
Feb 24, 2016 | 35.46 | 36.68 | 34.88 | 36.38 | 5,626,052 | -0.19(-0.52%) |
Feb 23, 2016 | 38.09 | 39.00 | 36.30 | 36.57 | 5,903,771 | -2.32(-5.97%) |
Feb 22, 2016 | 37.92 | 38.90 | 37.55 | 38.89 | 6,190,664 | +1.98(+5.37%) |
Feb 19, 2016 | 36.24 | 36.94 | 35.11 | 36.91 | 7,061,411 | +0.21(+0.57%) |
Feb 18, 2016 | 38.39 | 38.56 | 36.20 | 36.70 | 9,166,216 | -1.22(-3.22%) |
Feb 17, 2016 | 36.27 | 38.51 | 36.14 | 37.92 | 8,954,092 | +2.29(+6.44%) |
Feb 16, 2016 | 35.77 | 35.99 | 34.86 | 35.63 | 7,546,539 | +0.64(+1.82%) |
Feb 12, 2016 | 34.27 | 34.99 | 34.99 | 34.99 | 14,222,989 | +1.03(+3.03%) |
Feb 11, 2016 | 33.53 | 34.38 | 32.23 | 33.96 | 11,126,645 | -0.31(-0.92%) |
Feb 10, 2016 | 34.22 | 35.03 | 33.81 | 34.28 | 11,455,771 | +0.51(+1.52%) |
Feb 09, 2016 | 33.40 | 34.35 | 32.58 | 33.76 | 10,213,318 | -0.25(-0.74%) |
Feb 08, 2016 | 32.48 | 34.13 | 32.28 | 34.01 | 16,670,886 | +0.85(+2.55%) |
Feb 05, 2016 | 33.76 | 34.28 | 33.15 | 33.17 | 46,072,860 | -4.75(-12.54%) |
Feb 04, 2016 | 37.84 | 39.40 | 37.10 | 37.92 | 11,600,436 | +0.42(+1.12%) |
Feb 03, 2016 | 35.13 | 37.53 | 34.00 | 37.50 | 11,531,773 | +3.17(+9.22%) |
Feb 02, 2016 | 35.39 | 35.39 | 33.82 | 34.34 | 8,345,366 | -2.09(-5.75%) |
Feb 01, 2016 | 36.10 | 36.87 | 35.59 | 36.43 | 7,085,889 | -0.65(-1.74%) |
Jan 29, 2016 | 35.62 | 37.22 | 35.35 | 37.08 | 9,324,387 | +1.88(+5.35%) |
Jan 28, 2016 | 35.41 | 36.63 | 34.22 | 35.19 | 11,335,555 | +3.04(+9.47%) |
Jan 27, 2016 | 30.51 | 34.60 | 29.68 | 32.15 | 13,100,397 | +1.78(+5.86%) |
Jan 26, 2016 | 30.64 | 31.39 | 30.14 | 30.37 | 10,076,971 | +0.38(+1.25%) |
Jan 25, 2016 | 32.42 | 33.01 | 29.91 | 29.99 | 11,565,718 | -3.45(-10.31%) |
Jan 22, 2016 | 34.38 | 34.85 | 32.10 | 33.44 | 8,712,875 | +0.62(+1.89%) |
Jan 21, 2016 | 30.59 | 33.11 | 30.53 | 32.82 | 8,560,455 | +2.10(+6.84%) |
Jan 20, 2016 | 31.21 | 31.21 | 28.27 | 30.72 | 12,057,529 | -1.15(-3.61%) |
Jan 19, 2016 | 34.00 | 34.25 | 31.16 | 31.87 | 7,049,005 | -1.91(-5.66%) |
Jan 15, 2016 | 33.15 | 33.78 | 33.78 | 33.78 | 7,936,354 | -1.08(-3.10%) |
Jan 14, 2016 | 33.92 | 35.37 | 33.61 | 34.86 | 9,133,996 | +1.20(+3.55%) |
Jan 13, 2016 | 35.06 | 35.81 | 33.34 | 33.67 | 8,073,176 | -0.88(-2.55%) |
Jan 12, 2016 | 37.07 | 37.36 | 33.85 | 34.55 | 7,211,054 | -1.82(-5.01%) |
Jan 11, 2016 | 37.99 | 38.18 | 36.03 | 36.37 | 6,902,280 | -1.65(-4.34%) |
Jan 08, 2016 | 38.32 | 38.75 | 37.39 | 38.02 | 4,415,340 | -0.03(-0.09%) |
Jan 07, 2016 | 38.39 | 39.70 | 37.94 | 38.05 | 5,230,348 | -1.26(-3.22%) |
Jan 06, 2016 | 40.72 | 40.80 | 39.14 | 39.32 | 9,133,995 | -2.62(-6.24%) |
Jan 05, 2016 | 41.60 | 41.98 | 40.68 | 41.94 | 3,603,371 | -0.10(-0.23%) |
Jan 04, 2016 | 42.22 | 43.45 | 41.50 | 42.03 | 3,752,498 | -0.26(-0.62%) |
Dec 31, 2015 | 41.65 | 42.29 | 42.29 | 42.29 | 2,744,986 | +0.27(+0.64%) |
Dec 30, 2015 | 42.30 | 43.28 | 41.96 | 42.02 | 2,215,003 | -1.04(-2.41%) |
Dec 29, 2015 | 43.45 | 43.61 | 42.56 | 43.06 | 2,170,349 | +0.32(+0.76%) |
Dec 28, 2015 | 43.12 | 43.53 | 42.52 | 42.74 | 2,634,804 | -1.38(-3.12%) |
Dec 24, 2015 | 44.59 | 44.12 | 44.12 | 44.12 | 1,314,892 | -0.61(-1.37%) |
Dec 23, 2015 | 43.42 | 44.77 | 43.23 | 44.73 | 4,482,418 | +2.43(+5.76%) |
Dec 22, 2015 | 41.63 | 42.54 | 41.33 | 42.29 | 3,805,230 | +0.91(+2.19%) |
Dec 21, 2015 | 42.63 | 42.96 | 41.04 | 41.39 | 6,231,188 | -0.92(-2.19%) |
Dec 18, 2015 | 42.92 | 44.35 | 42.28 | 42.31 | 6,331,564 | -0.61(-1.42%) |
Dec 17, 2015 | 44.53 | 44.65 | 42.29 | 42.92 | 5,146,806 | -1.50(-3.38%) |
Dec 16, 2015 | 44.81 | 45.82 | 43.97 | 44.42 | 5,052,187 | -0.71(-1.57%) |
Dec 15, 2015 | 44.60 | 45.31 | 44.31 | 45.13 | 4,700,924 | +1.62(+3.73%) |
Dec 14, 2015 | 43.27 | 44.03 | 42.44 | 43.51 | 4,698,188 | -0.27(-0.61%) |
Dec 11, 2015 | 44.90 | 44.92 | 42.96 | 43.78 | 4,771,855 | -1.78(-3.91%) |
Dec 10, 2015 | 44.81 | 46.10 | 44.36 | 45.55 | 4,283,997 | +0.44(+0.98%) |
Dec 09, 2015 | 45.49 | 46.98 | 44.64 | 45.11 | 3,843,105 | +0.02(+0.04%) |
Dec 08, 2015 | 44.64 | 46.08 | 43.94 | 45.09 | 4,223,266 | -0.91(-1.98%) |
Dec 07, 2015 | 46.01 | 46.41 | 44.99 | 46.01 | 5,710,382 | -1.65(-3.46%) |
Dec 04, 2015 | 47.19 | 47.94 | 46.14 | 47.66 | 5,719,338 | -0.57(-1.19%) |
Dec 03, 2015 | 49.61 | 50.34 | 48.05 | 48.23 | 6,050,593 | -1.02(-2.08%) |
Dec 02, 2015 | 51.12 | 51.27 | 48.86 | 49.25 | 3,793,255 | -2.44(-4.72%) |