Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.59 | 41.91 | 41.17 | 41.27 | 1,794,736 | -0.37(-0.89%) |
Feb 26, 2016 | 41.63 | 42.10 | 41.58 | 41.64 | 1,498,540 | +0.17(+0.41%) |
Feb 25, 2016 | 41.27 | 41.63 | 40.88 | 41.47 | 2,261,092 | +0.40(+0.97%) |
Feb 24, 2016 | 40.06 | 41.24 | 39.40 | 41.07 | 2,036,621 | +0.46(+1.12%) |
Feb 23, 2016 | 41.18 | 41.27 | 40.42 | 40.62 | 1,645,605 | -0.43(-1.06%) |
Feb 22, 2016 | 41.07 | 41.57 | 40.87 | 41.05 | 1,618,525 | +0.41(+1.00%) |
Feb 19, 2016 | 40.22 | 40.72 | 40.07 | 40.65 | 1,880,626 | -0.07(-0.18%) |
Feb 18, 2016 | 40.85 | 40.97 | 40.26 | 40.72 | 1,553,086 | +0.02(+0.05%) |
Feb 17, 2016 | 39.87 | 40.86 | 39.70 | 40.69 | 1,970,168 | +1.08(+2.74%) |
Feb 16, 2016 | 39.85 | 39.88 | 38.92 | 39.61 | 1,818,331 | +0.25(+0.63%) |
Feb 12, 2016 | 38.99 | 39.36 | 39.36 | 39.36 | 1,601,665 | +0.38(+0.97%) |
Feb 11, 2016 | 37.67 | 39.07 | 37.44 | 38.98 | 2,377,657 | +0.25(+0.64%) |
Feb 10, 2016 | 39.23 | 39.64 | 38.61 | 38.73 | 1,922,517 | -0.56(-1.42%) |
Feb 09, 2016 | 38.04 | 39.40 | 38.03 | 39.29 | 2,694,842 | +0.84(+2.19%) |
Feb 08, 2016 | 37.57 | 38.59 | 37.34 | 38.45 | 2,139,395 | +0.42(+1.11%) |
Feb 05, 2016 | 39.18 | 39.22 | 37.81 | 38.03 | 2,068,840 | -1.24(-3.16%) |
Feb 04, 2016 | 38.14 | 39.65 | 38.13 | 39.27 | 2,716,645 | +1.27(+3.34%) |
Feb 03, 2016 | 37.77 | 38.16 | 36.91 | 38.00 | 2,253,375 | +0.93(+2.52%) |
Feb 02, 2016 | 37.27 | 37.72 | 36.89 | 37.07 | 2,326,887 | -1.04(-2.73%) |
Feb 01, 2016 | 37.53 | 38.26 | 37.15 | 38.11 | 2,498,424 | -0.02(-0.06%) |
Jan 29, 2016 | 37.98 | 38.24 | 37.59 | 38.13 | 2,252,857 | +0.51(+1.35%) |
Jan 28, 2016 | 36.75 | 37.77 | 36.45 | 37.62 | 3,150,147 | +1.41(+3.90%) |
Jan 27, 2016 | 36.97 | 37.11 | 35.78 | 36.21 | 2,928,639 | +0.16(+0.45%) |
Jan 26, 2016 | 35.30 | 36.23 | 35.21 | 36.05 | 2,629,252 | +1.03(+2.93%) |
Jan 25, 2016 | 35.33 | 35.57 | 34.85 | 35.02 | 2,764,039 | -0.45(-1.27%) |
Jan 22, 2016 | 35.38 | 36.03 | 35.24 | 35.47 | 3,407,398 | +0.94(+2.72%) |
Jan 21, 2016 | 33.90 | 34.63 | 32.95 | 34.53 | 4,086,492 | +0.58(+1.72%) |
Jan 20, 2016 | 34.40 | 34.49 | 33.14 | 33.94 | 3,859,233 | -1.14(-3.25%) |
Jan 19, 2016 | 36.05 | 36.25 | 34.85 | 35.09 | 2,686,925 | -0.43(-1.22%) |
Jan 15, 2016 | 35.56 | 35.52 | 35.52 | 35.52 | 2,270,558 | -1.26(-3.43%) |
Jan 14, 2016 | 36.28 | 37.04 | 35.96 | 36.78 | 2,431,908 | +0.59(+1.63%) |
Jan 13, 2016 | 38.06 | 38.06 | 35.78 | 36.19 | 3,208,697 | -1.23(-3.28%) |
Jan 12, 2016 | 36.95 | 37.47 | 36.58 | 37.42 | 2,395,262 | +0.63(+1.70%) |
Jan 11, 2016 | 36.85 | 37.14 | 36.42 | 36.79 | 2,692,324 | +0.20(+0.55%) |
Jan 08, 2016 | 36.60 | 36.97 | 36.34 | 36.59 | 2,409,066 | +0.21(+0.59%) |
Jan 07, 2016 | 36.41 | 36.67 | 35.93 | 36.38 | 2,347,350 | -0.81(-2.19%) |
Jan 06, 2016 | 37.74 | 38.16 | 37.05 | 37.19 | 1,785,075 | -1.28(-3.32%) |
Jan 05, 2016 | 38.97 | 39.09 | 38.16 | 38.46 | 1,855,262 | -0.64(-1.64%) |
Jan 04, 2016 | 39.03 | 39.13 | 38.07 | 39.11 | 1,892,779 | -0.73(-1.83%) |
Dec 31, 2015 | 39.59 | 39.83 | 39.83 | 39.83 | 1,815,604 | -0.41(-1.01%) |
Dec 30, 2015 | 40.21 | 40.46 | 40.10 | 40.24 | 1,582,700 | -0.17(-0.42%) |
Dec 29, 2015 | 40.44 | 40.69 | 40.21 | 40.41 | 2,200,860 | +0.21(+0.51%) |
Dec 28, 2015 | 40.40 | 40.40 | 40.05 | 40.20 | 705,775 | -0.34(-0.83%) |
Dec 24, 2015 | 40.53 | 40.54 | 40.54 | 40.54 | 528,323 | +0.06(+0.14%) |
Dec 23, 2015 | 40.76 | 40.84 | 40.39 | 40.48 | 1,421,553 | +0.09(+0.23%) |
Dec 22, 2015 | 40.22 | 40.67 | 39.75 | 40.39 | 1,687,746 | +0.14(+0.35%) |
Dec 21, 2015 | 40.16 | 40.58 | 39.72 | 40.25 | 2,388,234 | +0.43(+1.09%) |
Dec 18, 2015 | 39.33 | 40.02 | 39.19 | 39.81 | 3,570,001 | +0.17(+0.43%) |
Dec 17, 2015 | 39.65 | 40.01 | 39.26 | 39.64 | 3,453,520 | -0.04(-0.11%) |
Dec 16, 2015 | 38.83 | 39.87 | 38.65 | 39.68 | 1,797,887 | +0.83(+2.15%) |
Dec 15, 2015 | 38.91 | 39.21 | 38.61 | 38.85 | 1,948,524 | +0.40(+1.04%) |
Dec 14, 2015 | 37.69 | 38.48 | 37.42 | 38.45 | 2,773,332 | +0.86(+2.29%) |
Dec 11, 2015 | 38.09 | 38.48 | 37.48 | 37.59 | 1,995,609 | -0.83(-2.15%) |
Dec 10, 2015 | 38.68 | 38.94 | 38.31 | 38.41 | 1,332,088 | -0.36(-0.92%) |
Dec 09, 2015 | 38.26 | 39.13 | 38.12 | 38.77 | 1,835,243 | +0.51(+1.32%) |
Dec 08, 2015 | 38.57 | 38.65 | 38.02 | 38.26 | 1,866,328 | -0.54(-1.39%) |
Dec 07, 2015 | 39.77 | 39.91 | 38.76 | 38.80 | 2,675,166 | -1.38(-3.44%) |
Dec 04, 2015 | 40.30 | 40.67 | 40.01 | 40.19 | 2,151,961 | -0.37(-0.92%) |
Dec 03, 2015 | 41.62 | 41.62 | 40.36 | 40.56 | 1,639,212 | -0.88(-2.13%) |
Dec 02, 2015 | 42.16 | 42.36 | 41.30 | 41.44 | 1,615,654 | -0.88(-2.08%) |