Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.10 | 42.57 | 41.62 | 42.12 | 1,489,137 | -0.07(-0.17%) |
Feb 26, 2016 | 42.10 | 42.31 | 41.68 | 42.19 | 1,642,659 | +0.42(+1.02%) |
Feb 25, 2016 | 41.95 | 42.04 | 41.09 | 41.77 | 2,664,721 | -0.04(-0.09%) |
Feb 24, 2016 | 40.03 | 42.00 | 39.67 | 41.81 | 4,591,927 | +1.70(+4.24%) |
Feb 23, 2016 | 39.29 | 40.45 | 39.12 | 40.11 | 2,568,972 | +0.84(+2.14%) |
Feb 22, 2016 | 39.11 | 39.63 | 38.77 | 39.26 | 1,406,941 | +0.54(+1.40%) |
Feb 19, 2016 | 39.35 | 39.36 | 37.98 | 38.72 | 2,219,417 | -0.67(-1.70%) |
Feb 18, 2016 | 38.88 | 39.73 | 37.75 | 39.39 | 2,490,300 | -0.40(-1.00%) |
Feb 17, 2016 | 38.91 | 39.89 | 38.57 | 39.79 | 1,604,456 | +0.97(+2.49%) |
Feb 16, 2016 | 38.22 | 38.98 | 37.82 | 38.82 | 1,676,193 | +0.88(+2.31%) |
Feb 12, 2016 | 37.34 | 37.94 | 37.94 | 37.94 | 1,185,574 | +0.93(+2.52%) |
Feb 11, 2016 | 36.42 | 37.42 | 36.34 | 37.01 | 1,817,546 | +0.33(+0.89%) |
Feb 10, 2016 | 37.12 | 37.84 | 36.59 | 36.69 | 2,159,202 | -0.24(-0.66%) |
Feb 09, 2016 | 37.53 | 38.23 | 36.89 | 36.93 | 3,329,105 | -0.64(-1.70%) |
Feb 08, 2016 | 38.66 | 38.81 | 37.33 | 37.57 | 3,391,344 | -1.31(-3.36%) |
Feb 05, 2016 | 39.21 | 39.65 | 38.59 | 38.88 | 3,681,267 | -0.33(-0.85%) |
Feb 04, 2016 | 36.16 | 39.26 | 35.36 | 39.21 | 7,779,804 | +2.26(+6.12%) |
Feb 03, 2016 | 37.05 | 37.46 | 36.01 | 36.95 | 3,787,515 | +0.03(+0.07%) |
Feb 02, 2016 | 36.25 | 37.26 | 36.25 | 36.92 | 2,657,181 | +0.33(+0.91%) |
Feb 01, 2016 | 35.45 | 36.88 | 35.32 | 36.59 | 3,075,016 | +0.99(+2.79%) |
Jan 29, 2016 | 35.29 | 35.60 | 35.10 | 35.59 | 1,926,280 | +0.33(+0.92%) |
Jan 28, 2016 | 34.44 | 35.89 | 34.28 | 35.27 | 1,745,142 | +1.15(+3.37%) |
Jan 27, 2016 | 34.82 | 35.02 | 33.95 | 34.12 | 970,255 | -0.75(-2.15%) |
Jan 26, 2016 | 34.18 | 35.06 | 34.11 | 34.87 | 1,480,300 | +0.59(+1.71%) |
Jan 25, 2016 | 34.89 | 35.00 | 34.06 | 34.28 | 1,828,309 | -0.48(-1.38%) |
Jan 22, 2016 | 34.56 | 34.82 | 33.81 | 34.76 | 2,856,836 | +0.23(+0.65%) |
Jan 21, 2016 | 34.16 | 35.21 | 33.62 | 34.53 | 2,491,192 | +0.35(+1.03%) |
Jan 20, 2016 | 33.88 | 34.62 | 32.95 | 34.18 | 2,788,076 | -0.06(-0.18%) |
Jan 19, 2016 | 34.15 | 34.58 | 33.76 | 34.25 | 2,694,242 | +0.01(+0.03%) |
Jan 15, 2016 | 33.92 | 34.24 | 34.24 | 34.24 | 1,956,235 | -0.24(-0.71%) |
Jan 14, 2016 | 34.81 | 35.02 | 33.31 | 34.48 | 2,714,408 | -0.21(-0.60%) |
Jan 13, 2016 | 35.10 | 35.45 | 34.62 | 34.69 | 2,773,474 | -0.34(-0.98%) |
Jan 12, 2016 | 34.89 | 35.37 | 34.79 | 35.03 | 1,836,778 | +0.05(+0.15%) |
Jan 11, 2016 | 34.82 | 35.07 | 34.53 | 34.98 | 1,920,752 | +0.37(+1.07%) |
Jan 08, 2016 | 35.17 | 35.24 | 34.52 | 34.61 | 2,668,646 | +0.00(+0.00%) |
Jan 07, 2016 | 35.27 | 35.85 | 34.52 | 34.61 | 7,153,902 | -1.75(-4.82%) |
Jan 06, 2016 | 35.95 | 36.75 | 35.89 | 36.36 | 1,973,099 | +0.03(+0.07%) |
Jan 05, 2016 | 37.12 | 37.18 | 35.95 | 36.33 | 2,855,481 | -0.69(-1.86%) |
Jan 04, 2016 | 37.89 | 38.00 | 36.37 | 37.02 | 3,388,083 | -1.49(-3.87%) |
Dec 31, 2015 | 38.48 | 38.51 | 38.51 | 38.51 | 1,051,877 | -0.07(-0.19%) |
Dec 30, 2015 | 38.05 | 38.69 | 37.76 | 38.59 | 903,611 | -0.03(-0.07%) |
Dec 29, 2015 | 38.04 | 38.69 | 37.87 | 38.61 | 980,446 | +0.67(+1.76%) |
Dec 28, 2015 | 38.28 | 38.37 | 37.79 | 37.94 | 1,364,958 | -0.36(-0.94%) |
Dec 24, 2015 | 38.12 | 38.31 | 38.31 | 38.31 | 575,148 | +0.21(+0.55%) |
Dec 23, 2015 | 38.65 | 39.16 | 38.04 | 38.10 | 2,168,897 | -0.59(-1.52%) |
Dec 22, 2015 | 38.93 | 39.20 | 38.40 | 38.69 | 1,341,093 | -0.24(-0.60%) |
Dec 21, 2015 | 38.95 | 39.15 | 38.60 | 38.92 | 2,327,660 | +0.31(+0.80%) |
Dec 18, 2015 | 38.79 | 39.10 | 38.50 | 38.61 | 3,186,437 | -0.22(-0.56%) |
Dec 17, 2015 | 39.19 | 39.45 | 38.71 | 38.83 | 2,078,828 | -0.26(-0.67%) |
Dec 16, 2015 | 38.52 | 39.11 | 38.38 | 39.09 | 1,604,012 | +0.57(+1.48%) |
Dec 15, 2015 | 38.13 | 38.61 | 37.96 | 38.52 | 2,256,458 | +0.41(+1.07%) |
Dec 14, 2015 | 38.52 | 38.58 | 37.53 | 38.12 | 2,434,965 | -0.35(-0.92%) |
Dec 11, 2015 | 37.96 | 38.52 | 37.56 | 38.47 | 1,458,932 | +0.22(+0.57%) |
Dec 10, 2015 | 38.38 | 38.42 | 37.93 | 38.25 | 1,598,235 | -0.10(-0.26%) |
Dec 09, 2015 | 38.22 | 39.02 | 38.21 | 38.35 | 1,890,400 | -0.08(-0.21%) |
Dec 08, 2015 | 38.00 | 38.70 | 37.89 | 38.43 | 2,583,828 | +0.47(+1.24%) |
Dec 07, 2015 | 37.27 | 38.04 | 37.02 | 37.96 | 1,237,980 | +0.62(+1.67%) |
Dec 04, 2015 | 37.23 | 37.58 | 36.98 | 37.34 | 1,120,385 | +0.16(+0.44%) |
Dec 03, 2015 | 37.67 | 37.78 | 36.90 | 37.18 | 1,881,070 | -0.43(-1.15%) |
Dec 02, 2015 | 37.97 | 38.16 | 37.50 | 37.61 | 1,600,802 | -0.10(-0.26%) |