Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.99 | 41.31 | 40.87 | 40.88 | 16,936,856 | -0.14(-0.33%) |
Feb 26, 2016 | 41.71 | 41.71 | 40.93 | 41.01 | 35,057,576 | -0.59(-1.41%) |
Feb 25, 2016 | 41.24 | 41.62 | 41.14 | 41.60 | 11,775,878 | +0.47(+1.13%) |
Feb 24, 2016 | 40.81 | 41.18 | 40.61 | 41.13 | 16,531,772 | +0.13(+0.31%) |
Feb 23, 2016 | 40.93 | 41.08 | 40.84 | 41.01 | 12,439,719 | -0.01(-0.02%) |
Feb 22, 2016 | 41.05 | 41.13 | 40.90 | 41.01 | 11,400,215 | +0.20(+0.49%) |
Feb 19, 2016 | 40.64 | 40.89 | 40.41 | 40.81 | 12,201,134 | +0.06(+0.16%) |
Feb 18, 2016 | 40.80 | 40.87 | 40.53 | 40.75 | 16,320,429 | -0.18(-0.45%) |
Feb 17, 2016 | 40.69 | 41.05 | 40.57 | 40.93 | 13,752,676 | +0.42(+1.03%) |
Feb 16, 2016 | 40.54 | 40.57 | 40.21 | 40.52 | 18,955,920 | +0.32(+0.80%) |
Feb 12, 2016 | 39.87 | 40.20 | 40.20 | 40.20 | 15,525,823 | +0.56(+1.42%) |
Feb 11, 2016 | 39.48 | 39.82 | 39.24 | 39.63 | 32,372,072 | -0.32(-0.80%) |
Feb 10, 2016 | 40.15 | 40.38 | 39.90 | 39.95 | 18,430,322 | -0.05(-0.12%) |
Feb 09, 2016 | 39.43 | 40.22 | 39.42 | 40.00 | 30,364,478 | +0.26(+0.67%) |
Feb 08, 2016 | 39.58 | 39.85 | 39.24 | 39.74 | 26,839,634 | -0.10(-0.26%) |
Feb 05, 2016 | 39.98 | 40.08 | 39.63 | 39.84 | 25,004,328 | -0.06(-0.16%) |
Feb 04, 2016 | 40.10 | 40.14 | 39.71 | 39.91 | 26,458,670 | -0.37(-0.92%) |
Feb 03, 2016 | 40.52 | 40.59 | 39.90 | 40.28 | 31,402,636 | -0.09(-0.22%) |
Feb 02, 2016 | 40.59 | 40.59 | 40.26 | 40.36 | 17,524,576 | -0.52(-1.28%) |
Feb 01, 2016 | 40.66 | 41.05 | 40.54 | 40.89 | 23,135,676 | +0.14(+0.33%) |
Jan 29, 2016 | 40.21 | 40.81 | 40.03 | 40.75 | 25,630,978 | +0.81(+2.03%) |
Jan 28, 2016 | 39.67 | 40.08 | 39.55 | 39.94 | 19,493,430 | +0.40(+1.02%) |
Jan 27, 2016 | 39.63 | 40.04 | 39.29 | 39.54 | 21,484,266 | -0.03(-0.08%) |
Jan 26, 2016 | 39.34 | 39.83 | 39.30 | 39.57 | 13,109,426 | +0.35(+0.90%) |
Jan 25, 2016 | 38.93 | 39.55 | 38.86 | 39.22 | 19,767,830 | -0.35(-0.89%) |
Jan 22, 2016 | 39.34 | 39.65 | 39.04 | 39.57 | 17,133,360 | +0.67(+1.71%) |
Jan 21, 2016 | 38.78 | 39.07 | 38.54 | 38.90 | 26,131,196 | +0.15(+0.39%) |
Jan 20, 2016 | 38.81 | 38.98 | 38.04 | 38.75 | 35,255,936 | -0.49(-1.25%) |
Jan 19, 2016 | 39.17 | 39.38 | 38.99 | 39.24 | 18,616,506 | +0.47(+1.20%) |
Jan 15, 2016 | 38.73 | 38.77 | 38.77 | 38.77 | 30,158,388 | -0.62(-1.57%) |
Jan 14, 2016 | 39.32 | 39.67 | 39.14 | 39.39 | 23,699,570 | +0.18(+0.47%) |
Jan 13, 2016 | 39.99 | 40.02 | 39.17 | 39.21 | 24,175,570 | -0.73(-1.83%) |
Jan 12, 2016 | 39.96 | 40.10 | 39.62 | 39.94 | 16,407,127 | +0.22(+0.55%) |
Jan 11, 2016 | 39.59 | 39.87 | 39.34 | 39.72 | 19,793,724 | +0.37(+0.94%) |
Jan 08, 2016 | 39.91 | 39.91 | 39.27 | 39.35 | 18,299,920 | -0.31(-0.77%) |
Jan 07, 2016 | 39.69 | 40.08 | 39.51 | 39.66 | 19,969,716 | -0.48(-1.20%) |
Jan 06, 2016 | 39.87 | 40.30 | 39.85 | 40.14 | 15,481,687 | -0.14(-0.34%) |
Jan 05, 2016 | 40.12 | 40.37 | 40.01 | 40.28 | 10,750,549 | +0.26(+0.64%) |
Jan 04, 2016 | 40.00 | 40.02 | 39.62 | 40.02 | 21,526,334 | -0.51(-1.27%) |
Dec 31, 2015 | 40.85 | 40.53 | 40.53 | 40.53 | 8,472,186 | -0.46(-1.12%) |
Dec 30, 2015 | 41.11 | 41.16 | 40.94 | 40.99 | 8,648,388 | -0.14(-0.35%) |
Dec 29, 2015 | 41.05 | 41.18 | 40.89 | 41.13 | 5,149,529 | +0.35(+0.87%) |
Dec 28, 2015 | 40.66 | 40.79 | 40.62 | 40.78 | 5,755,979 | -0.06(-0.14%) |
Dec 24, 2015 | 40.79 | 40.84 | 40.84 | 40.84 | 2,880,075 | -0.04(-0.10%) |
Dec 23, 2015 | 40.76 | 40.93 | 40.69 | 40.88 | 8,052,047 | +0.30(+0.73%) |
Dec 22, 2015 | 40.12 | 40.63 | 40.03 | 40.58 | 8,950,900 | +0.52(+1.30%) |
Dec 21, 2015 | 39.87 | 40.07 | 39.71 | 40.06 | 10,158,901 | +0.45(+1.14%) |
Dec 18, 2015 | 40.28 | 40.28 | 39.62 | 39.61 | 18,336,750 | -0.71(-1.77%) |
Dec 17, 2015 | 40.85 | 40.85 | 40.32 | 40.32 | 12,844,032 | -0.53(-1.29%) |
Dec 16, 2015 | 40.25 | 40.93 | 40.24 | 40.85 | 26,157,478 | +0.77(+1.93%) |
Dec 15, 2015 | 40.13 | 40.27 | 39.92 | 40.08 | 14,502,622 | +0.26(+0.64%) |
Dec 14, 2015 | 39.43 | 39.85 | 39.28 | 39.82 | 20,840,348 | +0.39(+0.99%) |
Dec 11, 2015 | 39.47 | 39.71 | 39.32 | 39.43 | 14,553,304 | -0.44(-1.10%) |
Dec 10, 2015 | 39.91 | 40.13 | 39.75 | 39.87 | 9,841,256 | +0.05(+0.12%) |
Dec 09, 2015 | 39.98 | 40.41 | 39.66 | 39.82 | 23,618,100 | -0.38(-0.95%) |
Dec 08, 2015 | 40.05 | 40.29 | 39.97 | 40.20 | 8,076,588 | -0.10(-0.26%) |
Dec 07, 2015 | 40.35 | 40.44 | 40.15 | 40.31 | 11,321,073 | +0.11(+0.28%) |
Dec 04, 2015 | 39.42 | 40.23 | 39.26 | 40.20 | 16,040,723 | +0.88(+2.25%) |
Dec 03, 2015 | 39.66 | 39.81 | 39.16 | 39.31 | 15,755,630 | -0.21(-0.52%) |
Dec 02, 2015 | 39.66 | 39.77 | 39.46 | 39.52 | 9,827,823 | -0.20(-0.50%) |