Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.69 | 42.84 | 41.81 | 41.81 | 1,890,642 | -0.91(-2.12%) |
Feb 26, 2016 | 42.22 | 43.01 | 41.85 | 42.71 | 1,960,628 | +0.65(+1.55%) |
Feb 25, 2016 | 41.69 | 42.11 | 41.25 | 42.06 | 1,984,421 | -0.09(-0.21%) |
Feb 24, 2016 | 41.16 | 42.19 | 40.74 | 42.15 | 2,161,775 | +0.72(+1.75%) |
Feb 23, 2016 | 41.77 | 41.92 | 41.28 | 41.42 | 2,534,242 | -0.17(-0.42%) |
Feb 22, 2016 | 40.75 | 41.82 | 40.63 | 41.60 | 2,089,813 | +1.06(+2.62%) |
Feb 19, 2016 | 40.73 | 40.89 | 39.98 | 40.53 | 2,396,080 | -0.46(-1.13%) |
Feb 18, 2016 | 40.04 | 41.24 | 39.53 | 41.00 | 2,676,920 | +1.12(+2.82%) |
Feb 17, 2016 | 37.76 | 40.26 | 37.76 | 39.87 | 2,485,093 | +0.98(+2.51%) |
Feb 16, 2016 | 37.43 | 39.12 | 37.43 | 38.89 | 3,035,021 | +1.46(+3.89%) |
Feb 12, 2016 | 36.63 | 37.44 | 37.44 | 37.44 | 2,497,569 | +0.65(+1.78%) |
Feb 11, 2016 | 37.46 | 37.96 | 36.68 | 36.78 | 2,028,209 | -1.12(-2.94%) |
Feb 10, 2016 | 38.42 | 38.76 | 37.87 | 37.90 | 2,356,237 | -0.17(-0.46%) |
Feb 09, 2016 | 37.71 | 38.42 | 37.51 | 38.08 | 3,138,861 | -0.06(-0.16%) |
Feb 08, 2016 | 37.81 | 39.74 | 37.49 | 38.14 | 5,169,051 | +0.28(+0.74%) |
Feb 05, 2016 | 37.52 | 38.10 | 37.14 | 37.86 | 2,898,524 | +0.15(+0.39%) |
Feb 04, 2016 | 37.15 | 38.24 | 36.99 | 37.71 | 1,801,732 | +0.47(+1.26%) |
Feb 03, 2016 | 36.86 | 37.29 | 35.97 | 37.24 | 3,081,039 | +0.26(+0.71%) |
Feb 02, 2016 | 37.71 | 38.22 | 36.76 | 36.98 | 2,367,181 | -1.09(-2.86%) |
Feb 01, 2016 | 37.32 | 38.20 | 37.06 | 38.07 | 2,225,448 | +0.43(+1.13%) |
Jan 29, 2016 | 36.78 | 37.69 | 36.73 | 37.64 | 2,904,386 | +1.07(+2.93%) |
Jan 28, 2016 | 37.81 | 37.88 | 36.53 | 36.57 | 2,354,785 | -0.98(-2.60%) |
Jan 27, 2016 | 36.75 | 38.18 | 36.70 | 37.54 | 2,944,017 | -0.87(-2.27%) |
Jan 26, 2016 | 37.87 | 38.69 | 37.74 | 38.42 | 2,170,412 | +0.58(+1.54%) |
Jan 25, 2016 | 38.16 | 38.40 | 37.79 | 37.83 | 2,499,673 | -0.26(-0.69%) |
Jan 22, 2016 | 38.49 | 39.03 | 37.87 | 38.09 | 2,116,970 | +0.29(+0.76%) |
Jan 21, 2016 | 37.84 | 38.43 | 37.50 | 37.81 | 3,088,768 | +0.38(+1.03%) |
Jan 20, 2016 | 37.40 | 37.95 | 36.37 | 37.42 | 3,512,540 | -0.26(-0.69%) |
Jan 19, 2016 | 38.50 | 38.58 | 37.10 | 37.68 | 2,894,363 | -1.02(-2.64%) |
Jan 15, 2016 | 37.47 | 38.70 | 38.70 | 38.70 | 3,056,356 | +0.14(+0.36%) |
Jan 14, 2016 | 38.81 | 39.27 | 38.04 | 38.56 | 3,292,908 | -0.18(-0.47%) |
Jan 13, 2016 | 40.01 | 40.29 | 38.63 | 38.75 | 2,819,887 | -1.04(-2.61%) |
Jan 12, 2016 | 40.72 | 41.41 | 39.32 | 39.78 | 2,975,015 | -0.44(-1.11%) |
Jan 11, 2016 | 40.95 | 40.97 | 39.64 | 40.23 | 4,264,937 | -0.44(-1.07%) |
Jan 08, 2016 | 39.98 | 41.39 | 39.62 | 40.66 | 7,364,128 | +0.11(+0.28%) |
Jan 07, 2016 | 40.80 | 41.44 | 40.43 | 40.55 | 5,906,933 | -0.44(-1.08%) |
Jan 06, 2016 | 42.24 | 42.30 | 40.74 | 41.00 | 4,440,582 | -1.76(-4.12%) |
Jan 05, 2016 | 42.26 | 42.90 | 42.11 | 42.76 | 3,712,710 | +0.50(+1.18%) |
Jan 04, 2016 | 41.50 | 42.37 | 41.21 | 42.26 | 3,362,602 | +0.19(+0.46%) |
Dec 31, 2015 | 42.30 | 42.07 | 42.07 | 42.07 | 2,444,351 | -0.31(-0.74%) |
Dec 30, 2015 | 42.59 | 43.11 | 42.30 | 42.38 | 1,786,272 | -0.24(-0.57%) |
Dec 29, 2015 | 42.54 | 43.15 | 42.33 | 42.63 | 2,424,009 | +0.14(+0.33%) |
Dec 28, 2015 | 42.50 | 42.71 | 42.08 | 42.49 | 2,593,331 | -0.19(-0.45%) |
Dec 24, 2015 | 42.50 | 42.68 | 42.68 | 42.68 | 2,639,903 | -0.02(-0.04%) |
Dec 23, 2015 | 41.96 | 43.20 | 41.83 | 42.70 | 8,936,423 | -2.05(-4.58%) |
Dec 22, 2015 | 44.15 | 44.88 | 43.66 | 44.75 | 2,332,862 | +0.84(+1.91%) |
Dec 21, 2015 | 44.13 | 44.23 | 43.66 | 43.91 | 1,896,519 | +0.17(+0.40%) |
Dec 18, 2015 | 45.55 | 45.55 | 43.58 | 43.73 | 7,092,358 | -1.35(-3.00%) |
Dec 17, 2015 | 46.59 | 46.77 | 45.07 | 45.09 | 2,722,178 | -1.63(-3.48%) |
Dec 16, 2015 | 45.97 | 46.81 | 45.92 | 46.71 | 1,716,962 | +0.68(+1.49%) |
Dec 15, 2015 | 45.80 | 46.36 | 45.61 | 46.03 | 2,532,812 | +0.51(+1.13%) |
Dec 14, 2015 | 46.67 | 46.67 | 45.03 | 45.51 | 2,288,632 | -0.38(-0.82%) |
Dec 11, 2015 | 46.24 | 46.54 | 45.78 | 45.89 | 2,056,835 | -1.09(-2.32%) |
Dec 10, 2015 | 46.68 | 47.44 | 46.34 | 46.98 | 2,017,548 | +0.40(+0.86%) |
Dec 09, 2015 | 46.59 | 47.85 | 46.37 | 46.58 | 2,115,079 | -0.38(-0.80%) |
Dec 08, 2015 | 46.98 | 47.68 | 46.65 | 46.95 | 2,729,936 | -0.41(-0.87%) |
Dec 07, 2015 | 47.44 | 47.71 | 47.05 | 47.36 | 2,351,707 | -0.06(-0.13%) |
Dec 04, 2015 | 46.56 | 47.66 | 46.42 | 47.42 | 2,557,496 | +0.90(+1.93%) |
Dec 03, 2015 | 46.68 | 46.80 | 45.73 | 46.52 | 3,267,467 | -0.33(-0.71%) |
Dec 02, 2015 | 47.25 | 47.84 | 46.77 | 46.86 | 2,660,333 | -0.12(-0.26%) |