Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.81 | 42.88 | 42.17 | 42.17 | 1,855,474 | -0.51(-1.20%) |
Feb 26, 2016 | 42.46 | 43.28 | 42.31 | 42.69 | 1,631,627 | +0.73(+1.74%) |
Feb 25, 2016 | 41.84 | 42.18 | 41.18 | 41.96 | 1,048,610 | -0.12(-0.28%) |
Feb 24, 2016 | 41.15 | 42.10 | 40.87 | 42.08 | 1,372,945 | +0.06(+0.15%) |
Feb 23, 2016 | 42.46 | 42.91 | 41.97 | 42.01 | 1,467,762 | -0.85(-1.98%) |
Feb 22, 2016 | 42.04 | 43.41 | 41.95 | 42.86 | 2,207,769 | +1.48(+3.57%) |
Feb 19, 2016 | 38.88 | 41.59 | 38.67 | 41.38 | 4,676,719 | -0.98(-2.32%) |
Feb 18, 2016 | 42.64 | 43.00 | 41.98 | 42.37 | 2,384,988 | +0.03(+0.06%) |
Feb 17, 2016 | 41.70 | 42.75 | 41.56 | 42.34 | 1,851,466 | +1.31(+3.20%) |
Feb 16, 2016 | 40.38 | 41.19 | 39.93 | 41.03 | 1,989,030 | +1.23(+3.09%) |
Feb 12, 2016 | 38.21 | 39.80 | 39.80 | 39.80 | 1,556,294 | +1.73(+4.55%) |
Feb 11, 2016 | 37.85 | 38.59 | 37.44 | 38.06 | 2,189,592 | -0.88(-2.27%) |
Feb 10, 2016 | 39.37 | 39.84 | 38.94 | 38.95 | 1,207,978 | -0.41(-1.04%) |
Feb 09, 2016 | 38.66 | 39.75 | 38.56 | 39.36 | 1,529,720 | +0.35(+0.89%) |
Feb 08, 2016 | 40.30 | 40.43 | 38.48 | 39.01 | 2,281,873 | -1.88(-4.59%) |
Feb 05, 2016 | 40.59 | 41.34 | 40.47 | 40.89 | 1,380,800 | -0.09(-0.22%) |
Feb 04, 2016 | 39.73 | 41.28 | 39.49 | 40.98 | 1,886,356 | +1.35(+3.41%) |
Feb 03, 2016 | 40.80 | 42.25 | 38.77 | 39.63 | 2,850,288 | -0.38(-0.96%) |
Feb 02, 2016 | 39.80 | 40.65 | 39.80 | 40.01 | 1,769,839 | -0.67(-1.64%) |
Feb 01, 2016 | 40.60 | 40.97 | 39.76 | 40.68 | 2,101,289 | -0.26(-0.62%) |
Jan 29, 2016 | 39.78 | 41.00 | 39.65 | 40.94 | 2,431,332 | +1.22(+3.08%) |
Jan 28, 2016 | 39.76 | 40.24 | 39.48 | 39.71 | 1,558,006 | +0.57(+1.47%) |
Jan 27, 2016 | 39.69 | 40.07 | 38.91 | 39.14 | 1,729,336 | -0.98(-2.43%) |
Jan 26, 2016 | 39.16 | 40.13 | 38.69 | 40.11 | 1,653,948 | +1.50(+3.87%) |
Jan 25, 2016 | 38.80 | 39.16 | 38.80 | 38.62 | 1,957,724 | -0.49(-1.26%) |
Jan 22, 2016 | 38.70 | 39.69 | 38.41 | 39.11 | 3,095,899 | +1.43(+3.80%) |
Jan 21, 2016 | 37.55 | 38.24 | 37.14 | 37.68 | 2,583,076 | +0.19(+0.51%) |
Jan 20, 2016 | 36.92 | 37.96 | 36.00 | 37.49 | 1,740,529 | -0.05(-0.15%) |
Jan 19, 2016 | 38.61 | 38.92 | 37.15 | 37.54 | 2,059,961 | -0.71(-1.86%) |
Jan 15, 2016 | 37.11 | 38.25 | 38.25 | 38.25 | 2,350,232 | -0.12(-0.31%) |
Jan 14, 2016 | 38.36 | 38.88 | 37.46 | 38.37 | 2,955,049 | +0.37(+0.98%) |
Jan 13, 2016 | 39.31 | 39.43 | 37.78 | 38.00 | 2,454,701 | -0.67(-1.72%) |
Jan 12, 2016 | 38.69 | 38.91 | 38.01 | 38.66 | 2,353,232 | +0.52(+1.36%) |
Jan 11, 2016 | 39.68 | 39.79 | 37.86 | 38.15 | 3,413,996 | -1.37(-3.46%) |
Jan 08, 2016 | 40.73 | 41.16 | 39.39 | 39.51 | 2,252,531 | -1.05(-2.59%) |
Jan 07, 2016 | 40.79 | 41.25 | 40.43 | 40.56 | 2,378,585 | -0.93(-2.24%) |
Jan 06, 2016 | 41.77 | 42.08 | 41.10 | 41.49 | 1,981,463 | -1.17(-2.74%) |
Jan 05, 2016 | 43.41 | 43.87 | 42.56 | 42.66 | 1,434,420 | -0.85(-1.95%) |
Jan 04, 2016 | 42.43 | 43.55 | 42.18 | 43.51 | 1,804,248 | +0.45(+1.04%) |
Dec 31, 2015 | 43.30 | 43.06 | 43.06 | 43.06 | 923,337 | -0.50(-1.15%) |
Dec 30, 2015 | 43.69 | 44.26 | 43.42 | 43.56 | 1,569,901 | -0.52(-1.18%) |
Dec 29, 2015 | 44.10 | 44.10 | 43.72 | 44.08 | 1,068,491 | +0.21(+0.48%) |
Dec 28, 2015 | 44.06 | 44.18 | 43.63 | 43.87 | 1,017,532 | -0.55(-1.23%) |
Dec 24, 2015 | 44.27 | 44.42 | 44.42 | 44.42 | 857,321 | +0.05(+0.12%) |
Dec 23, 2015 | 43.32 | 44.46 | 43.32 | 44.36 | 1,649,083 | +1.39(+3.23%) |
Dec 22, 2015 | 42.29 | 43.13 | 42.17 | 42.98 | 1,737,413 | +0.78(+1.84%) |
Dec 21, 2015 | 41.87 | 42.29 | 41.35 | 42.20 | 2,347,093 | +0.49(+1.18%) |
Dec 18, 2015 | 41.82 | 42.49 | 41.65 | 41.71 | 2,700,069 | -0.35(-0.82%) |
Dec 17, 2015 | 42.79 | 42.84 | 41.55 | 42.06 | 2,113,414 | -0.90(-2.10%) |
Dec 16, 2015 | 42.35 | 43.06 | 41.99 | 42.96 | 2,004,923 | +0.65(+1.53%) |
Dec 15, 2015 | 41.47 | 42.55 | 41.46 | 42.31 | 2,121,207 | +1.32(+3.23%) |
Dec 14, 2015 | 40.88 | 41.02 | 40.15 | 40.99 | 2,338,800 | -0.05(-0.13%) |
Dec 11, 2015 | 40.69 | 41.28 | 40.42 | 41.05 | 2,034,160 | -0.44(-1.06%) |
Dec 10, 2015 | 41.28 | 41.74 | 41.18 | 41.48 | 1,592,808 | +0.15(+0.38%) |
Dec 09, 2015 | 41.78 | 42.49 | 41.21 | 41.33 | 1,882,939 | -0.52(-1.24%) |
Dec 08, 2015 | 42.65 | 42.83 | 41.44 | 41.85 | 2,235,908 | -1.32(-3.06%) |
Dec 07, 2015 | 43.41 | 43.69 | 42.97 | 43.17 | 1,961,302 | -0.68(-1.56%) |
Dec 04, 2015 | 43.76 | 44.14 | 43.32 | 43.85 | 1,665,026 | -0.20(-0.46%) |
Dec 03, 2015 | 44.36 | 44.77 | 43.77 | 44.05 | 1,797,117 | +0.00(+0.00%) |
Dec 02, 2015 | 44.63 | 45.06 | 43.70 | 44.05 | 1,798,631 | -0.57(-1.29%) |