Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.53 | 39.06 | 38.24 | 38.55 | 8,166,367 | -0.20(-0.52%) |
Feb 26, 2016 | 39.28 | 39.38 | 38.53 | 38.75 | 7,403,118 | -0.39(-0.99%) |
Feb 25, 2016 | 38.23 | 39.14 | 38.11 | 39.14 | 8,626,556 | +1.13(+2.97%) |
Feb 24, 2016 | 37.27 | 38.04 | 36.74 | 38.01 | 8,434,786 | +0.26(+0.68%) |
Feb 23, 2016 | 37.40 | 37.89 | 37.12 | 37.75 | 6,271,795 | +0.24(+0.64%) |
Feb 22, 2016 | 36.35 | 37.67 | 36.35 | 37.51 | 12,406,656 | +1.39(+3.84%) |
Feb 19, 2016 | 35.75 | 36.25 | 35.44 | 36.12 | 6,036,325 | +0.28(+0.79%) |
Feb 18, 2016 | 35.51 | 35.93 | 35.29 | 35.84 | 7,383,943 | +0.45(+1.27%) |
Feb 17, 2016 | 34.43 | 35.55 | 34.42 | 35.39 | 8,240,344 | +1.31(+3.86%) |
Feb 16, 2016 | 33.63 | 34.16 | 33.39 | 34.07 | 7,406,843 | +0.77(+2.32%) |
Feb 12, 2016 | 32.90 | 33.30 | 33.30 | 33.30 | 7,198,609 | +0.83(+2.55%) |
Feb 11, 2016 | 32.13 | 32.86 | 31.96 | 32.47 | 7,054,975 | -0.18(-0.56%) |
Feb 10, 2016 | 32.78 | 33.15 | 32.38 | 32.66 | 6,642,452 | +0.27(+0.82%) |
Feb 09, 2016 | 31.59 | 32.78 | 31.52 | 32.39 | 8,281,536 | +0.49(+1.53%) |
Feb 08, 2016 | 32.28 | 32.28 | 31.21 | 31.90 | 10,398,137 | -0.89(-2.72%) |
Feb 05, 2016 | 34.25 | 34.55 | 32.63 | 32.80 | 8,878,857 | -1.71(-4.95%) |
Feb 04, 2016 | 33.48 | 34.64 | 33.48 | 34.50 | 7,167,514 | +0.65(+1.93%) |
Feb 03, 2016 | 33.86 | 34.09 | 32.75 | 33.85 | 8,677,001 | +0.34(+1.01%) |
Feb 02, 2016 | 34.94 | 34.95 | 33.31 | 33.51 | 7,131,915 | -1.69(-4.80%) |
Feb 01, 2016 | 34.57 | 35.46 | 34.36 | 35.20 | 7,558,537 | +0.63(+1.83%) |
Jan 29, 2016 | 33.24 | 34.61 | 32.63 | 34.57 | 10,397,944 | +1.31(+3.95%) |
Jan 28, 2016 | 34.44 | 34.86 | 32.81 | 33.25 | 9,655,940 | -1.01(-2.95%) |
Jan 27, 2016 | 35.49 | 35.84 | 33.89 | 34.27 | 9,683,571 | -0.99(-2.81%) |
Jan 26, 2016 | 35.14 | 35.37 | 34.71 | 35.26 | 6,946,098 | +0.16(+0.44%) |
Jan 25, 2016 | 36.16 | 36.16 | 35.04 | 35.10 | 10,274,285 | -0.74(-2.05%) |
Jan 22, 2016 | 36.76 | 36.85 | 35.70 | 35.84 | 7,619,745 | -0.46(-1.27%) |
Jan 21, 2016 | 36.75 | 38.13 | 35.78 | 36.30 | 13,402,388 | +0.18(+0.51%) |
Jan 20, 2016 | 35.96 | 36.99 | 34.17 | 36.11 | 13,271,122 | -0.28(-0.76%) |
Jan 19, 2016 | 37.37 | 37.44 | 35.96 | 36.39 | 7,855,521 | -0.16(-0.43%) |
Jan 15, 2016 | 36.10 | 36.54 | 36.54 | 36.54 | 8,961,832 | -0.64(-1.73%) |
Jan 14, 2016 | 37.04 | 37.63 | 36.08 | 37.19 | 8,866,322 | +0.06(+0.17%) |
Jan 13, 2016 | 39.43 | 39.49 | 36.84 | 37.12 | 6,676,551 | -2.10(-5.34%) |
Jan 12, 2016 | 39.06 | 39.30 | 37.98 | 39.22 | 6,529,160 | +0.59(+1.52%) |
Jan 11, 2016 | 38.87 | 39.40 | 37.90 | 38.63 | 6,656,840 | -0.16(-0.40%) |
Jan 08, 2016 | 38.97 | 39.57 | 38.69 | 38.79 | 8,117,829 | +0.24(+0.62%) |
Jan 07, 2016 | 39.47 | 39.65 | 38.19 | 38.55 | 9,299,305 | -0.83(-2.10%) |
Jan 06, 2016 | 38.57 | 39.97 | 38.41 | 39.37 | 6,781,395 | +0.36(+0.92%) |
Jan 05, 2016 | 38.96 | 39.59 | 38.07 | 39.02 | 10,191,266 | +0.46(+1.19%) |
Jan 04, 2016 | 38.32 | 38.77 | 37.84 | 38.56 | 6,438,644 | -1.01(-2.55%) |
Dec 31, 2015 | 39.68 | 39.57 | 39.57 | 39.57 | 4,163,738 | -0.27(-0.67%) |
Dec 30, 2015 | 40.75 | 40.82 | 39.81 | 39.83 | 2,863,059 | -0.91(-2.23%) |
Dec 29, 2015 | 40.38 | 40.82 | 40.27 | 40.74 | 2,962,510 | +0.48(+1.19%) |
Dec 28, 2015 | 40.37 | 40.81 | 39.77 | 40.27 | 2,441,737 | -0.07(-0.18%) |
Dec 24, 2015 | 39.97 | 40.34 | 40.34 | 40.34 | 2,136,282 | +0.42(+1.06%) |
Dec 23, 2015 | 40.02 | 40.09 | 39.44 | 39.92 | 5,265,697 | -0.09(-0.23%) |
Dec 22, 2015 | 40.03 | 40.14 | 39.54 | 40.01 | 4,087,314 | +0.16(+0.39%) |
Dec 21, 2015 | 39.73 | 40.10 | 39.52 | 39.85 | 5,370,465 | +0.58(+1.47%) |
Dec 18, 2015 | 39.73 | 40.27 | 39.21 | 39.27 | 9,365,622 | -0.71(-1.77%) |
Dec 17, 2015 | 41.21 | 41.55 | 39.96 | 39.98 | 5,531,969 | -1.19(-2.88%) |
Dec 16, 2015 | 40.80 | 41.45 | 40.34 | 41.17 | 5,034,056 | +0.53(+1.31%) |
Dec 15, 2015 | 40.70 | 41.11 | 40.25 | 40.63 | 6,022,864 | +0.41(+1.03%) |
Dec 14, 2015 | 40.11 | 40.43 | 39.20 | 40.22 | 7,002,667 | +0.32(+0.81%) |
Dec 11, 2015 | 40.94 | 40.95 | 39.71 | 39.90 | 7,184,424 | -1.68(-4.04%) |
Dec 10, 2015 | 41.19 | 42.14 | 40.95 | 41.58 | 10,517,212 | +0.69(+1.69%) |
Dec 09, 2015 | 41.48 | 42.16 | 40.29 | 40.89 | 10,525,829 | -0.50(-1.20%) |
Dec 08, 2015 | 43.74 | 43.74 | 40.61 | 41.39 | 21,767,258 | -4.10(-9.02%) |
Dec 07, 2015 | 45.76 | 47.10 | 45.33 | 45.49 | 9,574,632 | +0.16(+0.34%) |
Dec 04, 2015 | 43.76 | 45.37 | 43.75 | 45.33 | 9,282,147 | +1.95(+4.48%) |
Dec 03, 2015 | 43.60 | 43.98 | 42.84 | 43.39 | 8,326,727 | -0.20(-0.46%) |
Dec 02, 2015 | 43.80 | 44.49 | 43.36 | 43.59 | 5,939,884 | +0.43(+1.00%) |