Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.41 | 40.70 | 40.05 | 40.11 | 15,343,647 | -0.28(-0.68%) |
Feb 26, 2016 | 40.69 | 40.69 | 40.08 | 40.39 | 12,178,024 | -0.02(-0.04%) |
Feb 25, 2016 | 40.29 | 40.52 | 39.83 | 40.40 | 10,674,728 | +0.09(+0.23%) |
Feb 24, 2016 | 39.12 | 40.42 | 38.91 | 40.31 | 14,016,059 | +0.86(+2.18%) |
Feb 23, 2016 | 39.90 | 39.90 | 39.21 | 39.45 | 11,950,938 | -0.67(-1.68%) |
Feb 22, 2016 | 39.18 | 40.12 | 38.67 | 40.12 | 21,461,900 | +1.46(+3.76%) |
Feb 19, 2016 | 38.37 | 39.15 | 38.17 | 38.67 | 20,700,746 | +0.27(+0.69%) |
Feb 18, 2016 | 37.88 | 38.58 | 37.57 | 38.40 | 16,833,696 | +0.52(+1.38%) |
Feb 17, 2016 | 36.81 | 37.97 | 36.79 | 37.88 | 19,000,850 | +1.31(+3.60%) |
Feb 16, 2016 | 35.68 | 36.64 | 35.52 | 36.56 | 17,677,850 | +1.70(+4.87%) |
Feb 12, 2016 | 33.92 | 34.86 | 34.86 | 34.86 | 14,949,054 | +1.22(+3.63%) |
Feb 11, 2016 | 33.26 | 33.86 | 33.05 | 33.64 | 16,023,023 | +0.03(+0.09%) |
Feb 10, 2016 | 34.43 | 34.83 | 33.57 | 33.61 | 12,816,395 | -0.51(-1.49%) |
Feb 09, 2016 | 34.15 | 34.31 | 33.77 | 34.12 | 13,214,481 | -0.22(-0.64%) |
Feb 08, 2016 | 34.04 | 34.55 | 33.52 | 34.34 | 16,357,652 | -0.10(-0.30%) |
Feb 05, 2016 | 35.56 | 35.68 | 34.24 | 34.44 | 13,688,009 | -1.28(-3.59%) |
Feb 04, 2016 | 34.91 | 35.80 | 34.72 | 35.73 | 13,801,803 | +0.73(+2.08%) |
Feb 03, 2016 | 34.11 | 35.21 | 33.91 | 35.00 | 21,382,498 | +1.24(+3.66%) |
Feb 02, 2016 | 35.35 | 35.52 | 33.55 | 33.76 | 26,938,496 | -2.32(-6.42%) |
Feb 01, 2016 | 34.98 | 36.31 | 34.73 | 36.08 | 16,711,971 | +0.60(+1.70%) |
Jan 29, 2016 | 34.47 | 35.48 | 34.17 | 35.48 | 30,723,974 | +1.37(+4.01%) |
Jan 28, 2016 | 35.84 | 35.85 | 34.02 | 34.11 | 35,700,716 | -3.08(-8.29%) |
Jan 27, 2016 | 37.56 | 38.01 | 36.90 | 37.19 | 15,719,527 | -0.77(-2.04%) |
Jan 26, 2016 | 37.24 | 38.22 | 37.18 | 37.96 | 11,850,004 | +0.74(+1.98%) |
Jan 25, 2016 | 37.53 | 37.86 | 37.18 | 37.23 | 11,970,123 | -0.38(-1.02%) |
Jan 22, 2016 | 37.41 | 37.78 | 37.12 | 37.61 | 15,534,865 | +0.80(+2.17%) |
Jan 21, 2016 | 36.27 | 37.12 | 35.76 | 36.81 | 16,499,668 | +0.88(+2.44%) |
Jan 20, 2016 | 35.60 | 36.13 | 34.73 | 35.94 | 18,865,976 | -0.13(-0.35%) |
Jan 19, 2016 | 36.38 | 36.45 | 35.58 | 36.06 | 16,204,066 | +0.21(+0.59%) |
Jan 15, 2016 | 36.02 | 35.85 | 35.85 | 35.85 | 22,076,646 | -1.49(-4.00%) |
Jan 14, 2016 | 36.16 | 37.56 | 35.87 | 37.35 | 27,669,044 | +1.28(+3.54%) |
Jan 13, 2016 | 36.95 | 37.53 | 36.05 | 36.07 | 22,091,104 | -0.33(-0.90%) |
Jan 12, 2016 | 36.34 | 36.52 | 35.69 | 36.40 | 11,872,850 | +0.35(+0.98%) |
Jan 11, 2016 | 36.27 | 36.41 | 35.47 | 36.05 | 17,413,578 | +0.15(+0.43%) |
Jan 08, 2016 | 36.63 | 36.66 | 35.87 | 35.89 | 19,536,116 | -0.21(-0.57%) |
Jan 07, 2016 | 37.38 | 37.56 | 35.98 | 36.10 | 26,189,214 | -1.96(-5.14%) |
Jan 06, 2016 | 37.84 | 38.07 | 37.37 | 38.06 | 20,171,316 | -0.39(-1.02%) |
Jan 05, 2016 | 39.48 | 39.59 | 38.39 | 38.45 | 17,202,904 | -0.77(-1.96%) |
Jan 04, 2016 | 38.68 | 39.26 | 38.27 | 39.22 | 16,066,858 | +0.11(+0.27%) |
Dec 31, 2015 | 39.17 | 39.11 | 39.11 | 39.11 | 9,730,529 | -0.33(-0.84%) |
Dec 30, 2015 | 39.81 | 40.10 | 39.40 | 39.44 | 10,900,516 | -0.37(-0.92%) |
Dec 29, 2015 | 39.34 | 40.10 | 39.18 | 39.81 | 18,365,228 | +1.02(+2.62%) |
Dec 28, 2015 | 38.69 | 38.97 | 38.52 | 38.79 | 10,729,672 | +0.02(+0.06%) |
Dec 24, 2015 | 38.34 | 38.77 | 38.77 | 38.77 | 6,840,280 | +0.40(+1.04%) |
Dec 23, 2015 | 38.53 | 38.75 | 38.26 | 38.37 | 12,011,036 | -0.02(-0.05%) |
Dec 22, 2015 | 37.97 | 38.49 | 37.89 | 38.39 | 12,959,432 | +0.24(+0.63%) |
Dec 21, 2015 | 37.25 | 38.28 | 37.20 | 38.15 | 21,443,612 | +1.04(+2.80%) |
Dec 18, 2015 | 37.06 | 37.59 | 36.79 | 37.11 | 59,354,232 | -0.09(-0.23%) |
Dec 17, 2015 | 38.59 | 38.81 | 37.20 | 37.20 | 19,589,764 | -0.41(-1.10%) |
Dec 16, 2015 | 37.75 | 38.03 | 36.89 | 37.61 | 17,000,230 | +0.04(+0.10%) |
Dec 15, 2015 | 37.33 | 38.19 | 36.62 | 37.57 | 25,671,930 | +0.93(+2.54%) |
Dec 14, 2015 | 37.09 | 37.53 | 35.94 | 36.64 | 22,006,258 | -0.49(-1.33%) |
Dec 11, 2015 | 37.71 | 37.84 | 37.04 | 37.13 | 16,586,408 | -0.87(-2.29%) |
Dec 10, 2015 | 38.06 | 38.78 | 37.92 | 38.00 | 14,849,931 | -0.02(-0.04%) |
Dec 09, 2015 | 38.84 | 39.11 | 37.88 | 38.02 | 20,616,174 | -0.70(-1.80%) |
Dec 08, 2015 | 39.61 | 39.87 | 38.58 | 38.71 | 24,022,740 | -2.31(-5.63%) |
Dec 07, 2015 | 40.93 | 41.11 | 40.60 | 41.02 | 12,985,992 | +0.07(+0.17%) |
Dec 04, 2015 | 40.76 | 41.13 | 40.22 | 40.95 | 20,676,414 | +0.74(+1.83%) |
Dec 03, 2015 | 40.81 | 40.87 | 39.41 | 40.22 | 32,511,764 | -0.35(-0.87%) |
Dec 02, 2015 | 40.61 | 41.81 | 40.53 | 40.57 | 46,947,868 | +2.00(+5.17%) |