Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.70 | 43.02 | 42.32 | 42.36 | 1,676,307 | -0.23(-0.54%) |
Feb 26, 2016 | 42.69 | 42.92 | 42.40 | 42.59 | 1,361,759 | +0.40(+0.94%) |
Feb 25, 2016 | 41.65 | 42.27 | 41.26 | 42.19 | 2,023,490 | +0.82(+1.99%) |
Feb 24, 2016 | 41.06 | 41.55 | 40.24 | 41.37 | 2,523,317 | -0.42(-0.99%) |
Feb 23, 2016 | 42.45 | 42.77 | 41.69 | 41.78 | 1,648,490 | -0.74(-1.74%) |
Feb 22, 2016 | 42.54 | 42.95 | 42.32 | 42.52 | 3,636,060 | +0.57(+1.37%) |
Feb 19, 2016 | 42.54 | 42.57 | 41.67 | 41.95 | 3,161,640 | -0.71(-1.67%) |
Feb 18, 2016 | 42.58 | 43.10 | 42.27 | 42.66 | 2,117,323 | +0.00(+0.00%) |
Feb 17, 2016 | 42.16 | 43.12 | 41.94 | 42.66 | 2,270,627 | +0.94(+2.26%) |
Feb 16, 2016 | 41.41 | 41.73 | 40.66 | 41.72 | 2,248,979 | +0.76(+1.86%) |
Feb 12, 2016 | 40.12 | 40.96 | 40.96 | 40.96 | 2,307,788 | +1.34(+3.39%) |
Feb 11, 2016 | 38.70 | 39.73 | 38.27 | 39.62 | 3,246,253 | +0.17(+0.42%) |
Feb 10, 2016 | 40.32 | 40.84 | 39.37 | 39.45 | 2,711,940 | -0.77(-1.93%) |
Feb 09, 2016 | 40.75 | 41.17 | 39.76 | 40.23 | 3,438,560 | -1.07(-2.58%) |
Feb 08, 2016 | 40.93 | 41.42 | 40.62 | 41.29 | 1,814,979 | -0.19(-0.45%) |
Feb 05, 2016 | 41.15 | 41.78 | 40.88 | 41.48 | 2,162,669 | +0.19(+0.45%) |
Feb 04, 2016 | 40.31 | 42.41 | 40.30 | 41.29 | 2,906,615 | +0.99(+2.46%) |
Feb 03, 2016 | 39.76 | 40.52 | 38.60 | 40.30 | 3,633,721 | +0.98(+2.50%) |
Feb 02, 2016 | 39.55 | 39.71 | 39.02 | 39.32 | 4,553,391 | -0.69(-1.73%) |
Feb 01, 2016 | 39.56 | 40.21 | 39.41 | 40.01 | 2,908,584 | -0.44(-1.08%) |
Jan 29, 2016 | 39.36 | 40.48 | 39.36 | 40.45 | 3,095,418 | +1.27(+3.23%) |
Jan 28, 2016 | 39.17 | 39.43 | 38.47 | 39.18 | 2,995,436 | +0.91(+2.37%) |
Jan 27, 2016 | 38.59 | 39.39 | 38.00 | 38.27 | 3,044,026 | -0.52(-1.34%) |
Jan 26, 2016 | 37.17 | 39.57 | 37.05 | 38.79 | 6,000,734 | +2.08(+5.65%) |
Jan 25, 2016 | 36.80 | 37.12 | 36.32 | 36.72 | 3,570,919 | -0.16(-0.43%) |
Jan 22, 2016 | 37.44 | 37.78 | 36.50 | 36.88 | 3,154,770 | +0.30(+0.83%) |
Jan 21, 2016 | 36.34 | 37.31 | 35.98 | 36.57 | 2,123,454 | +0.14(+0.38%) |
Jan 20, 2016 | 36.33 | 36.65 | 35.23 | 36.43 | 2,821,051 | -0.41(-1.11%) |
Jan 19, 2016 | 37.02 | 37.35 | 36.44 | 36.84 | 3,015,957 | +0.24(+0.64%) |
Jan 15, 2016 | 37.19 | 36.61 | 36.61 | 36.61 | 4,360,232 | -1.94(-5.04%) |
Jan 14, 2016 | 38.32 | 39.04 | 37.53 | 38.55 | 4,501,990 | +0.27(+0.71%) |
Jan 13, 2016 | 38.56 | 39.80 | 38.22 | 38.28 | 2,925,683 | -0.80(-2.04%) |
Jan 12, 2016 | 40.10 | 40.30 | 38.12 | 39.08 | 6,090,914 | -0.35(-0.88%) |
Jan 11, 2016 | 40.14 | 40.14 | 39.13 | 39.42 | 3,191,041 | -0.60(-1.50%) |
Jan 08, 2016 | 40.52 | 40.72 | 39.88 | 40.03 | 3,130,017 | -0.35(-0.86%) |
Jan 07, 2016 | 40.21 | 40.94 | 39.95 | 40.37 | 2,347,472 | -0.59(-1.44%) |
Jan 06, 2016 | 41.13 | 41.55 | 40.76 | 40.96 | 1,788,333 | -0.89(-2.12%) |
Jan 05, 2016 | 42.67 | 42.82 | 41.50 | 41.85 | 1,558,427 | -0.81(-1.90%) |
Jan 04, 2016 | 41.60 | 42.67 | 41.40 | 42.66 | 2,835,249 | +0.23(+0.54%) |
Dec 31, 2015 | 42.40 | 42.43 | 42.43 | 42.43 | 838,289 | -0.26(-0.60%) |
Dec 30, 2015 | 42.77 | 43.23 | 42.59 | 42.68 | 1,159,865 | -0.34(-0.79%) |
Dec 29, 2015 | 43.39 | 43.84 | 42.73 | 43.02 | 1,729,786 | -0.10(-0.22%) |
Dec 28, 2015 | 43.04 | 43.22 | 42.77 | 43.12 | 2,986,144 | -0.06(-0.14%) |
Dec 24, 2015 | 42.92 | 43.18 | 43.18 | 43.18 | 1,585,105 | +0.23(+0.53%) |
Dec 23, 2015 | 41.83 | 43.25 | 41.83 | 42.95 | 2,166,476 | +1.54(+3.71%) |
Dec 22, 2015 | 41.09 | 41.72 | 40.93 | 41.42 | 1,772,010 | +0.47(+1.15%) |
Dec 21, 2015 | 40.71 | 41.09 | 40.50 | 40.95 | 1,838,401 | +0.46(+1.15%) |
Dec 18, 2015 | 40.88 | 41.42 | 40.45 | 40.48 | 3,595,604 | -0.66(-1.61%) |
Dec 17, 2015 | 42.36 | 42.59 | 41.00 | 41.15 | 3,035,408 | -1.38(-3.24%) |
Dec 16, 2015 | 41.99 | 43.46 | 41.62 | 42.52 | 3,676,791 | -0.46(-1.06%) |
Dec 15, 2015 | 43.28 | 43.46 | 42.83 | 42.98 | 1,904,451 | +0.04(+0.10%) |
Dec 14, 2015 | 42.78 | 42.96 | 42.02 | 42.94 | 2,415,354 | +0.21(+0.50%) |
Dec 11, 2015 | 43.55 | 43.68 | 42.64 | 42.72 | 2,130,123 | -1.41(-3.20%) |
Dec 10, 2015 | 43.83 | 44.50 | 43.73 | 44.14 | 2,000,712 | +0.26(+0.60%) |
Dec 09, 2015 | 43.49 | 44.57 | 43.37 | 43.87 | 2,147,165 | +0.21(+0.48%) |
Dec 08, 2015 | 43.83 | 44.20 | 42.84 | 43.67 | 2,827,002 | -0.77(-1.74%) |
Dec 07, 2015 | 44.32 | 44.65 | 43.74 | 44.44 | 2,844,409 | -0.37(-0.82%) |
Dec 04, 2015 | 44.82 | 45.55 | 44.31 | 44.81 | 3,821,192 | -0.63(-1.39%) |
Dec 03, 2015 | 45.08 | 45.73 | 44.66 | 45.44 | 4,008,996 | +0.42(+0.94%) |
Dec 02, 2015 | 45.94 | 46.06 | 44.84 | 45.01 | 2,127,262 | -1.05(-2.28%) |