Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.37 | 35.99 | 34.88 | 35.63 | 3,815,041 | +0.24(+0.68%) |
Feb 26, 2016 | 34.98 | 35.89 | 34.74 | 35.39 | 3,086,069 | +0.83(+2.39%) |
Feb 25, 2016 | 33.94 | 34.61 | 33.60 | 34.57 | 3,375,000 | +0.51(+1.49%) |
Feb 24, 2016 | 32.68 | 34.11 | 32.14 | 34.06 | 4,207,757 | +0.98(+2.95%) |
Feb 23, 2016 | 32.43 | 34.60 | 32.17 | 33.08 | 4,409,643 | -0.25(-0.75%) |
Feb 22, 2016 | 32.41 | 33.37 | 32.41 | 33.33 | 3,679,598 | +1.72(+5.43%) |
Feb 19, 2016 | 31.28 | 31.69 | 30.64 | 31.61 | 3,178,838 | -0.30(-0.94%) |
Feb 18, 2016 | 31.13 | 32.42 | 30.58 | 31.91 | 4,689,174 | +1.03(+3.33%) |
Feb 17, 2016 | 29.31 | 31.32 | 29.20 | 30.89 | 5,573,462 | +1.82(+6.24%) |
Feb 16, 2016 | 28.56 | 29.15 | 28.02 | 29.07 | 3,044,953 | +1.09(+3.88%) |
Feb 12, 2016 | 26.63 | 27.98 | 27.98 | 27.98 | 3,357,048 | +1.72(+6.53%) |
Feb 11, 2016 | 26.00 | 27.00 | 25.91 | 26.27 | 4,457,336 | -0.71(-2.62%) |
Feb 10, 2016 | 26.93 | 27.38 | 26.56 | 26.98 | 3,995,826 | +0.26(+0.97%) |
Feb 09, 2016 | 24.93 | 27.22 | 24.54 | 26.72 | 4,677,400 | +1.25(+4.89%) |
Feb 08, 2016 | 27.45 | 27.49 | 25.00 | 25.47 | 5,929,846 | -2.29(-8.26%) |
Feb 05, 2016 | 28.67 | 29.33 | 27.55 | 27.76 | 2,507,332 | -1.13(-3.90%) |
Feb 04, 2016 | 28.29 | 29.31 | 28.07 | 28.89 | 2,940,119 | +0.54(+1.90%) |
Feb 03, 2016 | 28.92 | 29.10 | 26.78 | 28.35 | 4,761,376 | -0.21(-0.73%) |
Feb 02, 2016 | 30.36 | 30.44 | 28.44 | 28.56 | 3,301,591 | -2.39(-7.73%) |
Feb 01, 2016 | 30.26 | 31.11 | 29.94 | 30.96 | 2,241,299 | +0.33(+1.07%) |
Jan 29, 2016 | 29.16 | 30.69 | 28.82 | 30.63 | 3,663,846 | +1.86(+6.48%) |
Jan 28, 2016 | 30.67 | 30.67 | 28.62 | 28.76 | 3,782,252 | -1.44(-4.76%) |
Jan 27, 2016 | 31.46 | 31.59 | 29.75 | 30.20 | 4,484,189 | -1.48(-4.66%) |
Jan 26, 2016 | 30.97 | 31.94 | 30.92 | 31.67 | 4,631,012 | +0.96(+3.12%) |
Jan 25, 2016 | 32.65 | 32.74 | 30.55 | 30.72 | 3,357,820 | -2.14(-6.52%) |
Jan 22, 2016 | 32.97 | 33.24 | 32.17 | 32.86 | 3,150,660 | +0.86(+2.68%) |
Jan 21, 2016 | 31.31 | 32.98 | 30.99 | 32.00 | 6,173,138 | +0.69(+2.20%) |
Jan 20, 2016 | 32.01 | 32.01 | 29.57 | 31.31 | 7,762,546 | -1.45(-4.41%) |
Jan 19, 2016 | 34.47 | 34.69 | 32.38 | 32.76 | 6,101,478 | -1.16(-3.41%) |
Jan 15, 2016 | 34.67 | 33.92 | 33.92 | 33.92 | 4,950,691 | -2.53(-6.95%) |
Jan 14, 2016 | 35.82 | 36.93 | 34.71 | 36.45 | 4,506,950 | +0.45(+1.25%) |
Jan 13, 2016 | 37.90 | 38.26 | 35.73 | 36.00 | 4,083,824 | -1.80(-4.75%) |
Jan 12, 2016 | 37.07 | 37.97 | 36.87 | 37.80 | 3,379,201 | +1.20(+3.27%) |
Jan 11, 2016 | 37.03 | 37.10 | 35.75 | 36.60 | 3,892,914 | -0.01(-0.03%) |
Jan 08, 2016 | 38.30 | 38.40 | 36.52 | 36.61 | 3,150,285 | -1.19(-3.14%) |
Jan 07, 2016 | 39.05 | 39.19 | 37.43 | 37.80 | 4,224,423 | -2.04(-5.13%) |
Jan 06, 2016 | 40.23 | 40.39 | 39.57 | 39.84 | 2,447,331 | -1.04(-2.54%) |
Jan 05, 2016 | 41.95 | 42.30 | 40.53 | 40.88 | 1,750,671 | -0.78(-1.87%) |
Jan 04, 2016 | 42.19 | 42.29 | 40.91 | 41.66 | 2,601,318 | -1.39(-3.22%) |
Dec 31, 2015 | 42.62 | 43.04 | 43.04 | 43.04 | 1,350,781 | +0.18(+0.42%) |
Dec 30, 2015 | 43.36 | 43.71 | 42.73 | 42.86 | 955,305 | -0.53(-1.22%) |
Dec 29, 2015 | 43.07 | 43.44 | 42.81 | 43.39 | 1,809,849 | +0.76(+1.78%) |
Dec 28, 2015 | 42.83 | 43.02 | 42.08 | 42.63 | 1,235,507 | -0.40(-0.93%) |
Dec 24, 2015 | 42.96 | 43.03 | 43.03 | 43.03 | 584,793 | +0.11(+0.26%) |
Dec 23, 2015 | 41.98 | 42.93 | 41.85 | 42.92 | 1,938,119 | +1.23(+2.94%) |
Dec 22, 2015 | 41.54 | 41.93 | 41.16 | 41.70 | 2,168,121 | +0.40(+0.97%) |
Dec 21, 2015 | 40.18 | 41.32 | 40.16 | 41.30 | 1,722,497 | +1.27(+3.16%) |
Dec 18, 2015 | 39.82 | 40.34 | 39.59 | 40.03 | 2,566,884 | -0.02(-0.05%) |
Dec 17, 2015 | 41.17 | 42.25 | 39.94 | 40.05 | 3,265,232 | -0.69(-1.69%) |
Dec 16, 2015 | 40.53 | 41.18 | 39.78 | 40.74 | 1,975,898 | +0.68(+1.69%) |
Dec 15, 2015 | 39.65 | 40.56 | 39.59 | 40.06 | 3,536,762 | +0.65(+1.64%) |
Dec 14, 2015 | 40.18 | 40.36 | 38.76 | 39.41 | 2,765,087 | -0.85(-2.11%) |
Dec 11, 2015 | 40.99 | 41.37 | 40.06 | 40.26 | 1,704,262 | -1.17(-2.82%) |
Dec 10, 2015 | 40.81 | 41.97 | 40.77 | 41.43 | 2,623,257 | +0.23(+0.56%) |
Dec 09, 2015 | 41.99 | 42.65 | 41.06 | 41.20 | 4,314,083 | -0.81(-1.92%) |
Dec 08, 2015 | 43.86 | 43.87 | 41.88 | 42.01 | 4,291,147 | -2.36(-5.33%) |
Dec 07, 2015 | 45.27 | 45.27 | 43.97 | 44.37 | 2,935,422 | -0.76(-1.68%) |
Dec 04, 2015 | 44.34 | 45.13 | 44.34 | 45.13 | 2,800,474 | +0.72(+1.62%) |
Dec 03, 2015 | 45.52 | 45.74 | 44.03 | 44.41 | 2,360,985 | -0.75(-1.66%) |
Dec 02, 2015 | 45.68 | 46.19 | 44.98 | 45.16 | 3,917,873 | -0.49(-1.07%) |