Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.24 | 40.52 | 39.87 | 39.94 | 15,410,738 | -0.28(-0.68%) |
Feb 26, 2016 | 40.51 | 40.51 | 39.90 | 40.21 | 12,231,272 | -0.02(-0.04%) |
Feb 25, 2016 | 40.12 | 40.35 | 39.65 | 40.23 | 10,721,403 | +0.09(+0.23%) |
Feb 24, 2016 | 38.95 | 40.24 | 38.74 | 40.13 | 14,077,344 | +0.86(+2.18%) |
Feb 23, 2016 | 39.73 | 39.73 | 39.04 | 39.28 | 12,003,194 | -0.67(-1.68%) |
Feb 22, 2016 | 39.01 | 39.95 | 38.50 | 39.95 | 21,555,744 | +1.45(+3.76%) |
Feb 19, 2016 | 38.20 | 38.98 | 38.01 | 38.50 | 20,791,262 | +0.26(+0.69%) |
Feb 18, 2016 | 37.71 | 38.41 | 37.41 | 38.23 | 16,907,302 | +0.52(+1.38%) |
Feb 17, 2016 | 36.65 | 37.81 | 36.63 | 37.71 | 19,083,932 | +1.31(+3.60%) |
Feb 16, 2016 | 35.52 | 36.48 | 35.37 | 36.40 | 17,755,146 | +1.69(+4.87%) |
Feb 12, 2016 | 33.77 | 34.71 | 34.71 | 34.71 | 15,014,419 | +1.22(+3.63%) |
Feb 11, 2016 | 33.12 | 33.72 | 32.91 | 33.50 | 16,093,084 | +0.03(+0.09%) |
Feb 10, 2016 | 34.28 | 34.68 | 33.42 | 33.47 | 12,872,435 | -0.51(-1.49%) |
Feb 09, 2016 | 34.00 | 34.16 | 33.63 | 33.97 | 13,272,261 | -0.22(-0.64%) |
Feb 08, 2016 | 33.90 | 34.40 | 33.37 | 34.19 | 16,429,176 | -0.10(-0.30%) |
Feb 05, 2016 | 35.41 | 35.52 | 34.09 | 34.29 | 13,747,860 | -1.28(-3.59%) |
Feb 04, 2016 | 34.76 | 35.65 | 34.57 | 35.57 | 13,862,152 | +0.72(+2.08%) |
Feb 03, 2016 | 33.97 | 35.06 | 33.76 | 34.85 | 21,475,994 | +1.23(+3.66%) |
Feb 02, 2016 | 35.20 | 35.37 | 33.40 | 33.61 | 27,056,286 | -2.31(-6.42%) |
Feb 01, 2016 | 34.83 | 36.15 | 34.58 | 35.92 | 16,785,046 | +0.60(+1.70%) |
Jan 29, 2016 | 34.32 | 35.32 | 34.02 | 35.32 | 30,858,316 | +1.36(+4.01%) |
Jan 28, 2016 | 35.68 | 35.69 | 33.87 | 33.96 | 35,856,820 | -3.07(-8.29%) |
Jan 27, 2016 | 37.39 | 37.84 | 36.74 | 37.03 | 15,788,262 | -0.77(-2.04%) |
Jan 26, 2016 | 37.08 | 38.05 | 37.02 | 37.80 | 11,901,819 | +0.73(+1.98%) |
Jan 25, 2016 | 37.37 | 37.70 | 37.02 | 37.07 | 12,022,463 | -0.38(-1.02%) |
Jan 22, 2016 | 37.24 | 37.61 | 36.96 | 37.45 | 15,602,792 | +0.79(+2.17%) |
Jan 21, 2016 | 36.12 | 36.96 | 35.61 | 36.65 | 16,571,814 | +0.87(+2.44%) |
Jan 20, 2016 | 35.45 | 35.98 | 34.58 | 35.78 | 18,948,468 | -0.12(-0.35%) |
Jan 19, 2016 | 36.22 | 36.29 | 35.42 | 35.90 | 16,274,919 | +0.21(+0.59%) |
Jan 15, 2016 | 35.87 | 35.69 | 35.69 | 35.69 | 22,173,178 | -1.49(-4.00%) |
Jan 14, 2016 | 36.00 | 37.39 | 35.71 | 37.18 | 27,790,028 | +1.27(+3.54%) |
Jan 13, 2016 | 36.79 | 37.37 | 35.89 | 35.91 | 22,187,698 | -0.33(-0.90%) |
Jan 12, 2016 | 36.19 | 36.36 | 35.54 | 36.24 | 11,924,765 | +0.35(+0.98%) |
Jan 11, 2016 | 36.12 | 36.25 | 35.31 | 35.89 | 17,489,720 | +0.15(+0.43%) |
Jan 08, 2016 | 36.47 | 36.50 | 35.71 | 35.74 | 19,621,538 | -0.21(-0.57%) |
Jan 07, 2016 | 37.22 | 37.39 | 35.82 | 35.94 | 26,303,728 | -1.95(-5.14%) |
Jan 06, 2016 | 37.67 | 37.91 | 37.21 | 37.89 | 20,259,516 | -0.39(-1.02%) |
Jan 05, 2016 | 39.31 | 39.42 | 38.23 | 38.28 | 17,278,124 | -0.76(-1.96%) |
Jan 04, 2016 | 38.51 | 39.09 | 38.10 | 39.04 | 16,137,111 | +0.11(+0.27%) |
Dec 31, 2015 | 39.00 | 38.94 | 38.94 | 38.94 | 9,773,076 | -0.33(-0.84%) |
Dec 30, 2015 | 39.64 | 39.92 | 39.23 | 39.27 | 10,948,179 | -0.37(-0.92%) |
Dec 29, 2015 | 39.17 | 39.92 | 39.01 | 39.64 | 18,445,530 | +1.01(+2.62%) |
Dec 28, 2015 | 38.52 | 38.80 | 38.35 | 38.62 | 10,776,588 | +0.02(+0.06%) |
Dec 24, 2015 | 38.17 | 38.60 | 38.60 | 38.60 | 6,870,189 | +0.40(+1.04%) |
Dec 23, 2015 | 38.36 | 38.58 | 38.09 | 38.20 | 12,063,555 | -0.02(-0.05%) |
Dec 22, 2015 | 37.81 | 38.32 | 37.73 | 38.22 | 13,016,098 | +0.24(+0.63%) |
Dec 21, 2015 | 37.09 | 38.11 | 37.03 | 37.98 | 21,537,374 | +1.04(+2.80%) |
Dec 18, 2015 | 36.90 | 37.42 | 36.63 | 36.95 | 59,613,760 | -0.09(-0.23%) |
Dec 17, 2015 | 38.42 | 38.64 | 37.03 | 37.03 | 19,675,420 | -0.41(-1.10%) |
Dec 16, 2015 | 37.59 | 37.86 | 36.73 | 37.45 | 17,074,564 | +0.04(+0.10%) |
Dec 15, 2015 | 37.17 | 38.02 | 36.46 | 37.41 | 25,784,180 | +0.93(+2.54%) |
Dec 14, 2015 | 36.93 | 37.36 | 35.78 | 36.48 | 22,102,480 | -0.49(-1.33%) |
Dec 11, 2015 | 37.55 | 37.67 | 36.88 | 36.97 | 16,658,932 | -0.86(-2.29%) |
Dec 10, 2015 | 37.90 | 38.62 | 37.76 | 37.84 | 14,914,863 | -0.02(-0.04%) |
Dec 09, 2015 | 38.67 | 38.94 | 37.72 | 37.85 | 20,706,318 | -0.69(-1.80%) |
Dec 08, 2015 | 39.44 | 39.70 | 38.41 | 38.55 | 24,127,780 | -2.30(-5.63%) |
Dec 07, 2015 | 40.75 | 40.93 | 40.42 | 40.84 | 13,042,774 | +0.07(+0.17%) |
Dec 04, 2015 | 40.58 | 40.95 | 40.05 | 40.77 | 20,766,822 | +0.73(+1.83%) |
Dec 03, 2015 | 40.63 | 40.70 | 39.24 | 40.04 | 32,653,924 | -0.35(-0.87%) |
Dec 02, 2015 | 40.43 | 41.63 | 40.35 | 40.39 | 47,153,152 | +1.99(+5.17%) |