Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.39 | 40.68 | 40.03 | 40.09 | 15,351,216 | -0.28(-0.68%) |
Feb 26, 2016 | 40.67 | 40.67 | 40.06 | 40.37 | 12,184,030 | -0.02(-0.04%) |
Feb 25, 2016 | 40.27 | 40.50 | 39.81 | 40.38 | 10,679,992 | +0.09(+0.23%) |
Feb 24, 2016 | 39.10 | 40.40 | 38.89 | 40.29 | 14,022,971 | +0.86(+2.18%) |
Feb 23, 2016 | 39.88 | 39.88 | 39.19 | 39.43 | 11,956,832 | -0.67(-1.68%) |
Feb 22, 2016 | 39.16 | 40.10 | 38.65 | 40.10 | 21,472,486 | +1.45(+3.76%) |
Feb 19, 2016 | 38.35 | 39.13 | 38.16 | 38.65 | 20,710,956 | +0.27(+0.69%) |
Feb 18, 2016 | 37.86 | 38.56 | 37.55 | 38.38 | 16,841,998 | +0.52(+1.38%) |
Feb 17, 2016 | 36.79 | 37.95 | 36.77 | 37.86 | 19,010,222 | +1.31(+3.60%) |
Feb 16, 2016 | 35.66 | 36.62 | 35.50 | 36.54 | 17,686,568 | +1.70(+4.87%) |
Feb 12, 2016 | 33.90 | 34.85 | 34.85 | 34.85 | 14,956,427 | +1.22(+3.63%) |
Feb 11, 2016 | 33.24 | 33.85 | 33.03 | 33.63 | 16,030,925 | +0.03(+0.09%) |
Feb 10, 2016 | 34.41 | 34.82 | 33.55 | 33.60 | 12,822,716 | -0.51(-1.49%) |
Feb 09, 2016 | 34.14 | 34.29 | 33.76 | 34.10 | 13,220,998 | -0.22(-0.64%) |
Feb 08, 2016 | 34.03 | 34.53 | 33.50 | 34.32 | 16,365,720 | -0.10(-0.30%) |
Feb 05, 2016 | 35.54 | 35.66 | 34.23 | 34.43 | 13,694,760 | -1.28(-3.59%) |
Feb 04, 2016 | 34.89 | 35.79 | 34.71 | 35.71 | 13,808,610 | +0.73(+2.08%) |
Feb 03, 2016 | 34.10 | 35.19 | 33.89 | 34.98 | 21,393,044 | +1.24(+3.66%) |
Feb 02, 2016 | 35.33 | 35.50 | 33.53 | 33.74 | 26,951,782 | -2.31(-6.42%) |
Feb 01, 2016 | 34.96 | 36.29 | 34.71 | 36.06 | 16,720,214 | +0.60(+1.70%) |
Jan 29, 2016 | 34.45 | 35.46 | 34.15 | 35.46 | 30,739,128 | +1.37(+4.01%) |
Jan 28, 2016 | 35.82 | 35.83 | 34.00 | 34.09 | 35,718,324 | -3.08(-8.29%) |
Jan 27, 2016 | 37.54 | 37.99 | 36.88 | 37.17 | 15,727,280 | -0.77(-2.04%) |
Jan 26, 2016 | 37.23 | 38.20 | 37.16 | 37.94 | 11,855,849 | +0.74(+1.98%) |
Jan 25, 2016 | 37.51 | 37.84 | 37.16 | 37.21 | 11,976,027 | -0.38(-1.02%) |
Jan 22, 2016 | 37.39 | 37.76 | 37.10 | 37.59 | 15,542,527 | +0.80(+2.17%) |
Jan 21, 2016 | 36.26 | 37.10 | 35.75 | 36.79 | 16,507,806 | +0.88(+2.44%) |
Jan 20, 2016 | 35.58 | 36.11 | 34.71 | 35.92 | 18,875,280 | -0.13(-0.35%) |
Jan 19, 2016 | 36.36 | 36.43 | 35.56 | 36.04 | 16,212,058 | +0.21(+0.59%) |
Jan 15, 2016 | 36.01 | 35.83 | 35.83 | 35.83 | 22,087,534 | -1.49(-4.00%) |
Jan 14, 2016 | 36.14 | 37.54 | 35.85 | 37.33 | 27,682,690 | +1.27(+3.54%) |
Jan 13, 2016 | 36.93 | 37.51 | 36.03 | 36.05 | 22,102,000 | -0.33(-0.90%) |
Jan 12, 2016 | 36.33 | 36.51 | 35.68 | 36.38 | 11,878,706 | +0.35(+0.98%) |
Jan 11, 2016 | 36.26 | 36.39 | 35.45 | 36.03 | 17,422,166 | +0.15(+0.43%) |
Jan 08, 2016 | 36.61 | 36.64 | 35.85 | 35.88 | 19,545,752 | -0.21(-0.57%) |
Jan 07, 2016 | 37.37 | 37.54 | 35.96 | 36.08 | 26,202,130 | -1.95(-5.14%) |
Jan 06, 2016 | 37.82 | 38.05 | 37.35 | 38.04 | 20,181,264 | -0.39(-1.02%) |
Jan 05, 2016 | 39.46 | 39.57 | 38.37 | 38.43 | 17,211,388 | -0.77(-1.96%) |
Jan 04, 2016 | 38.66 | 39.24 | 38.25 | 39.20 | 16,074,782 | +0.11(+0.27%) |
Dec 31, 2015 | 39.15 | 39.09 | 39.09 | 39.09 | 9,735,328 | -0.33(-0.84%) |
Dec 30, 2015 | 39.79 | 40.08 | 39.38 | 39.42 | 10,905,892 | -0.37(-0.92%) |
Dec 29, 2015 | 39.32 | 40.08 | 39.16 | 39.79 | 18,374,286 | +1.02(+2.62%) |
Dec 28, 2015 | 38.67 | 38.95 | 38.50 | 38.77 | 10,734,964 | +0.02(+0.06%) |
Dec 24, 2015 | 38.32 | 38.75 | 38.75 | 38.75 | 6,843,654 | +0.40(+1.04%) |
Dec 23, 2015 | 38.51 | 38.73 | 38.24 | 38.35 | 12,016,960 | -0.02(-0.05%) |
Dec 22, 2015 | 37.95 | 38.47 | 37.87 | 38.37 | 12,965,824 | +0.24(+0.63%) |
Dec 21, 2015 | 37.23 | 38.26 | 37.18 | 38.13 | 21,454,188 | +1.04(+2.80%) |
Dec 18, 2015 | 37.05 | 37.57 | 36.77 | 37.09 | 59,383,504 | -0.09(-0.23%) |
Dec 17, 2015 | 38.57 | 38.79 | 37.18 | 37.18 | 19,599,426 | -0.41(-1.10%) |
Dec 16, 2015 | 37.73 | 38.01 | 36.87 | 37.59 | 17,008,614 | +0.04(+0.10%) |
Dec 15, 2015 | 37.31 | 38.17 | 36.60 | 37.55 | 25,684,590 | +0.93(+2.54%) |
Dec 14, 2015 | 37.08 | 37.51 | 35.92 | 36.62 | 22,017,110 | -0.49(-1.33%) |
Dec 11, 2015 | 37.69 | 37.82 | 37.02 | 37.12 | 16,594,588 | -0.87(-2.29%) |
Dec 10, 2015 | 38.05 | 38.77 | 37.91 | 37.98 | 14,857,255 | -0.02(-0.04%) |
Dec 09, 2015 | 38.82 | 39.09 | 37.87 | 38.00 | 20,626,342 | -0.70(-1.80%) |
Dec 08, 2015 | 39.59 | 39.85 | 38.56 | 38.70 | 24,034,588 | -2.31(-5.63%) |
Dec 07, 2015 | 40.91 | 41.09 | 40.58 | 41.00 | 12,992,397 | +0.07(+0.17%) |
Dec 04, 2015 | 40.74 | 41.11 | 40.20 | 40.93 | 20,686,612 | +0.74(+1.83%) |
Dec 03, 2015 | 40.79 | 40.85 | 39.39 | 40.20 | 32,527,800 | -0.35(-0.87%) |
Dec 02, 2015 | 40.59 | 41.79 | 40.51 | 40.55 | 46,971,024 | +1.99(+5.17%) |