Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.94 | 36.52 | 35.70 | 35.96 | 3,059,712 | -0.12(-0.33%) |
Feb 26, 2016 | 36.34 | 36.49 | 35.76 | 36.08 | 3,745,800 | +0.04(+0.11%) |
Feb 25, 2016 | 36.32 | 36.50 | 35.21 | 36.04 | 6,042,913 | -0.07(-0.19%) |
Feb 24, 2016 | 36.60 | 36.60 | 35.11 | 36.11 | 5,713,779 | -0.88(-2.38%) |
Feb 23, 2016 | 36.97 | 37.22 | 36.21 | 36.99 | 4,776,941 | -0.25(-0.67%) |
Feb 22, 2016 | 36.50 | 37.28 | 36.05 | 37.24 | 4,990,666 | +1.05(+2.90%) |
Feb 19, 2016 | 35.92 | 36.44 | 35.42 | 36.19 | 5,099,990 | -0.06(-0.17%) |
Feb 18, 2016 | 36.32 | 36.45 | 35.59 | 36.25 | 6,996,787 | +0.23(+0.64%) |
Feb 17, 2016 | 34.10 | 36.03 | 33.70 | 36.02 | 8,082,199 | +2.06(+6.07%) |
Feb 16, 2016 | 32.64 | 34.02 | 32.24 | 33.96 | 9,227,947 | +2.41(+7.64%) |
Feb 12, 2016 | 30.66 | 31.55 | 31.55 | 31.55 | 5,693,700 | +1.23(+4.06%) |
Feb 11, 2016 | 30.12 | 30.54 | 29.95 | 30.32 | 7,953,059 | -0.28(-0.92%) |
Feb 10, 2016 | 30.80 | 31.48 | 30.51 | 30.60 | 8,091,770 | +0.13(+0.43%) |
Feb 09, 2016 | 30.90 | 31.43 | 30.02 | 30.47 | 10,270,295 | -0.77(-2.46%) |
Feb 08, 2016 | 32.63 | 32.64 | 30.00 | 31.24 | 10,298,972 | -1.78(-5.39%) |
Feb 05, 2016 | 34.55 | 34.82 | 32.97 | 33.02 | 5,448,833 | -1.56(-4.51%) |
Feb 04, 2016 | 34.27 | 34.71 | 34.06 | 34.58 | 3,263,959 | +0.42(+1.23%) |
Feb 03, 2016 | 33.75 | 34.23 | 32.86 | 34.16 | 4,835,363 | +0.55(+1.65%) |
Feb 02, 2016 | 34.50 | 34.50 | 33.54 | 33.60 | 5,078,697 | -0.39(-1.13%) |
Feb 01, 2016 | 33.28 | 34.07 | 32.69 | 33.99 | 4,842,830 | +0.68(+2.04%) |
Jan 29, 2016 | 32.85 | 33.32 | 32.73 | 33.31 | 8,018,159 | +0.65(+1.99%) |
Jan 28, 2016 | 33.48 | 33.58 | 32.26 | 32.66 | 10,794,118 | -0.39(-1.18%) |
Jan 27, 2016 | 33.53 | 33.75 | 33.01 | 33.05 | 5,843,607 | -0.52(-1.55%) |
Jan 26, 2016 | 32.84 | 33.84 | 32.74 | 33.57 | 5,456,354 | +0.87(+2.66%) |
Jan 25, 2016 | 32.62 | 32.94 | 32.30 | 32.70 | 5,297,104 | -0.01(-0.03%) |
Jan 22, 2016 | 32.35 | 32.84 | 32.34 | 32.71 | 5,107,056 | +0.98(+3.09%) |
Jan 21, 2016 | 31.44 | 32.37 | 30.97 | 31.73 | 5,400,993 | +0.40(+1.28%) |
Jan 20, 2016 | 31.29 | 31.75 | 30.49 | 31.33 | 9,721,132 | -0.39(-1.23%) |
Jan 19, 2016 | 32.51 | 32.51 | 31.36 | 31.72 | 7,255,587 | -0.28(-0.88%) |
Jan 15, 2016 | 32.59 | 32.00 | 32.00 | 32.00 | 9,511,200 | -1.45(-4.32%) |
Jan 14, 2016 | 32.61 | 33.86 | 32.25 | 33.45 | 6,666,085 | +0.85(+2.62%) |
Jan 13, 2016 | 34.30 | 34.64 | 32.52 | 32.59 | 6,661,594 | -1.55(-4.54%) |
Jan 12, 2016 | 34.98 | 35.33 | 33.63 | 34.14 | 6,404,640 | -0.46(-1.33%) |
Jan 11, 2016 | 36.55 | 36.55 | 34.26 | 34.60 | 10,023,930 | -2.31(-6.26%) |
Jan 08, 2016 | 37.87 | 38.10 | 36.84 | 36.91 | 3,789,218 | -0.84(-2.23%) |
Jan 07, 2016 | 38.34 | 38.48 | 37.72 | 37.75 | 5,270,734 | -1.30(-3.33%) |
Jan 06, 2016 | 39.39 | 39.70 | 38.90 | 39.05 | 4,185,545 | -0.75(-1.88%) |
Jan 05, 2016 | 40.29 | 40.33 | 39.35 | 39.80 | 4,577,702 | -0.43(-1.07%) |
Jan 04, 2016 | 40.01 | 40.34 | 39.62 | 40.23 | 6,199,044 | -0.54(-1.32%) |
Dec 31, 2015 | 39.22 | 40.77 | 40.77 | 40.77 | 6,233,800 | +2.10(+5.43%) |
Dec 30, 2015 | 38.67 | 38.88 | 38.57 | 38.67 | 2,470,858 | -0.10(-0.26%) |
Dec 29, 2015 | 38.30 | 38.80 | 38.14 | 38.77 | 2,382,708 | +0.66(+1.73%) |
Dec 28, 2015 | 38.28 | 38.32 | 37.60 | 38.11 | 2,644,633 | -0.21(-0.55%) |
Dec 24, 2015 | 38.04 | 38.32 | 38.32 | 38.32 | 1,314,400 | +0.47(+1.24%) |
Dec 23, 2015 | 37.92 | 38.04 | 37.59 | 37.85 | 2,791,505 | +0.30(+0.80%) |
Dec 22, 2015 | 37.84 | 37.84 | 37.24 | 37.55 | 3,695,559 | +0.05(+0.13%) |
Dec 21, 2015 | 37.78 | 38.23 | 37.29 | 37.50 | 4,427,274 | -0.03(-0.08%) |
Dec 18, 2015 | 38.34 | 38.58 | 37.49 | 37.53 | 7,219,782 | -1.03(-2.67%) |
Dec 17, 2015 | 39.50 | 39.83 | 38.55 | 38.56 | 4,172,228 | -0.91(-2.31%) |
Dec 16, 2015 | 38.81 | 40.86 | 38.53 | 39.47 | 9,638,493 | +1.07(+2.80%) |
Dec 15, 2015 | 38.57 | 39.22 | 38.23 | 38.40 | 5,063,143 | +0.02(+0.04%) |
Dec 14, 2015 | 39.69 | 39.69 | 38.08 | 38.38 | 4,788,102 | -1.22(-3.08%) |
Dec 11, 2015 | 39.64 | 40.01 | 39.25 | 39.60 | 3,552,366 | -0.60(-1.49%) |
Dec 10, 2015 | 39.79 | 41.06 | 39.30 | 40.20 | 5,692,667 | +0.47(+1.18%) |
Dec 09, 2015 | 40.30 | 40.62 | 39.61 | 39.73 | 3,622,932 | -0.59(-1.46%) |
Dec 08, 2015 | 40.56 | 40.80 | 40.21 | 40.32 | 2,688,432 | -0.52(-1.27%) |
Dec 07, 2015 | 40.73 | 40.95 | 40.57 | 40.84 | 2,272,115 | -0.04(-0.10%) |
Dec 04, 2015 | 40.39 | 41.13 | 40.21 | 40.88 | 2,678,825 | +0.38(+0.94%) |
Dec 03, 2015 | 41.57 | 41.90 | 40.27 | 40.50 | 4,530,064 | -0.99(-2.39%) |
Dec 02, 2015 | 41.70 | 41.71 | 41.44 | 41.49 | 3,668,242 | -0.19(-0.46%) |