Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.56 | 39.95 | 39.37 | 39.55 | 874,752 | -0.60(-1.49%) |
Feb 26, 2016 | 40.36 | 40.49 | 40.01 | 40.15 | 869,814 | -0.15(-0.37%) |
Feb 25, 2016 | 39.36 | 40.82 | 39.32 | 40.30 | 3,911,631 | +1.26(+3.23%) |
Feb 24, 2016 | 37.73 | 39.05 | 37.64 | 39.04 | 3,097,469 | +0.43(+1.11%) |
Feb 23, 2016 | 38.90 | 39.05 | 38.61 | 38.61 | 1,504,737 | -0.51(-1.30%) |
Feb 22, 2016 | 39.27 | 39.43 | 39.06 | 39.12 | 1,299,785 | +0.09(+0.23%) |
Feb 19, 2016 | 38.85 | 39.12 | 38.71 | 39.03 | 2,010,546 | -0.17(-0.43%) |
Feb 18, 2016 | 39.49 | 39.60 | 39.17 | 39.20 | 1,697,967 | -0.13(-0.33%) |
Feb 17, 2016 | 39.20 | 39.53 | 39.11 | 39.33 | 2,537,970 | +0.52(+1.34%) |
Feb 16, 2016 | 38.79 | 39.01 | 38.55 | 38.81 | 2,345,754 | -0.17(-0.44%) |
Feb 12, 2016 | 38.39 | 38.98 | 38.98 | 38.98 | 2,598,200 | +0.61(+1.59%) |
Feb 11, 2016 | 38.59 | 38.64 | 38.13 | 38.37 | 3,582,525 | -0.12(-0.31%) |
Feb 10, 2016 | 38.43 | 38.89 | 38.31 | 38.49 | 2,334,505 | -0.38(-0.98%) |
Feb 09, 2016 | 38.38 | 39.04 | 38.33 | 38.87 | 2,658,733 | -0.34(-0.87%) |
Feb 08, 2016 | 39.09 | 39.56 | 38.91 | 39.21 | 1,246,954 | -0.61(-1.53%) |
Feb 05, 2016 | 40.12 | 40.15 | 39.71 | 39.82 | 1,032,987 | -0.77(-1.90%) |
Feb 04, 2016 | 40.41 | 40.88 | 40.23 | 40.59 | 1,340,295 | -0.44(-1.07%) |
Feb 03, 2016 | 40.54 | 41.15 | 40.12 | 41.03 | 1,934,794 | +0.21(+0.51%) |
Feb 02, 2016 | 41.17 | 41.17 | 40.67 | 40.82 | 1,861,471 | -0.82(-1.97%) |
Feb 01, 2016 | 41.46 | 41.88 | 41.35 | 41.64 | 2,742,190 | +0.00(+0.00%) |
Jan 29, 2016 | 40.83 | 41.64 | 40.80 | 41.64 | 1,155,365 | +0.75(+1.83%) |
Jan 28, 2016 | 41.36 | 41.38 | 40.56 | 40.89 | 1,281,617 | -0.69(-1.66%) |
Jan 27, 2016 | 42.05 | 42.10 | 41.19 | 41.58 | 2,741,032 | -0.17(-0.41%) |
Jan 26, 2016 | 41.48 | 41.82 | 41.30 | 41.75 | 1,438,004 | +0.66(+1.61%) |
Jan 25, 2016 | 41.15 | 41.59 | 41.01 | 41.09 | 1,502,012 | -0.35(-0.84%) |
Jan 22, 2016 | 41.26 | 41.47 | 41.06 | 41.44 | 1,267,399 | +1.10(+2.73%) |
Jan 21, 2016 | 40.33 | 40.60 | 39.89 | 40.34 | 1,699,990 | +0.01(+0.02%) |
Jan 20, 2016 | 39.89 | 40.60 | 39.35 | 40.33 | 2,311,395 | -0.04(-0.10%) |
Jan 19, 2016 | 40.73 | 40.87 | 40.09 | 40.37 | 4,146,014 | +1.76(+4.56%) |
Jan 15, 2016 | 39.24 | 38.61 | 38.61 | 38.61 | 2,320,400 | -1.43(-3.57%) |
Jan 14, 2016 | 39.64 | 40.30 | 39.48 | 40.04 | 1,810,527 | +0.42(+1.06%) |
Jan 13, 2016 | 40.68 | 40.74 | 39.47 | 39.62 | 2,061,455 | -0.87(-2.15%) |
Jan 12, 2016 | 40.59 | 40.72 | 40.06 | 40.49 | 1,668,866 | +0.49(+1.23%) |
Jan 11, 2016 | 40.77 | 40.78 | 39.78 | 40.00 | 2,965,881 | -0.40(-0.99%) |
Jan 08, 2016 | 41.32 | 41.40 | 40.31 | 40.40 | 2,443,461 | -0.87(-2.11%) |
Jan 07, 2016 | 41.39 | 41.89 | 41.16 | 41.27 | 2,611,449 | -0.52(-1.24%) |
Jan 06, 2016 | 41.38 | 41.89 | 41.35 | 41.79 | 3,470,064 | -0.46(-1.09%) |
Jan 05, 2016 | 42.07 | 42.34 | 41.96 | 42.25 | 1,070,734 | +0.05(+0.12%) |
Jan 04, 2016 | 42.28 | 42.32 | 41.52 | 42.20 | 1,661,870 | -0.45(-1.06%) |
Dec 31, 2015 | 42.85 | 42.65 | 42.65 | 42.65 | 940,700 | -0.76(-1.75%) |
Dec 30, 2015 | 43.62 | 43.67 | 43.31 | 43.41 | 716,970 | -0.39(-0.89%) |
Dec 29, 2015 | 43.61 | 43.92 | 43.53 | 43.80 | 1,562,980 | +0.72(+1.67%) |
Dec 28, 2015 | 43.16 | 43.26 | 42.94 | 43.08 | 1,009,958 | -0.07(-0.16%) |
Dec 24, 2015 | 43.31 | 43.15 | 43.15 | 43.15 | 509,800 | -0.63(-1.44%) |
Dec 23, 2015 | 43.25 | 43.78 | 43.23 | 43.78 | 1,507,229 | +0.98(+2.29%) |
Dec 22, 2015 | 42.65 | 42.90 | 42.43 | 42.80 | 1,079,250 | +0.29(+0.68%) |
Dec 21, 2015 | 43.24 | 43.28 | 42.40 | 42.51 | 1,537,957 | -0.13(-0.30%) |
Dec 18, 2015 | 42.61 | 42.80 | 42.44 | 42.64 | 1,606,525 | -0.30(-0.70%) |
Dec 17, 2015 | 43.35 | 43.36 | 42.75 | 42.94 | 1,111,487 | -0.69(-1.58%) |
Dec 16, 2015 | 43.33 | 43.75 | 43.00 | 43.63 | 1,615,433 | +0.69(+1.61%) |
Dec 15, 2015 | 42.93 | 43.17 | 42.79 | 42.94 | 2,396,043 | +1.43(+3.44%) |
Dec 14, 2015 | 42.01 | 42.06 | 41.13 | 41.51 | 1,798,555 | -0.34(-0.81%) |
Dec 11, 2015 | 42.00 | 42.11 | 41.70 | 41.85 | 1,601,080 | +0.00(+0.00%) |
Dec 10, 2015 | 41.95 | 42.28 | 41.80 | 41.85 | 1,319,808 | -0.39(-0.92%) |
Dec 09, 2015 | 42.42 | 42.73 | 42.00 | 42.24 | 1,257,384 | -0.53(-1.24%) |
Dec 08, 2015 | 42.73 | 42.96 | 42.57 | 42.77 | 1,261,063 | -0.59(-1.36%) |
Dec 07, 2015 | 43.85 | 43.90 | 43.27 | 43.36 | 916,995 | +0.01(+0.02%) |
Dec 04, 2015 | 42.63 | 43.42 | 42.61 | 43.35 | 1,173,891 | +0.23(+0.53%) |
Dec 03, 2015 | 43.86 | 43.88 | 43.01 | 43.12 | 1,226,003 | -0.75(-1.71%) |
Dec 02, 2015 | 44.22 | 44.39 | 43.66 | 43.87 | 1,337,735 | -0.18(-0.41%) |