Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.07 | 39.61 | 38.81 | 39.29 | 6,042,740 | +0.12(+0.32%) |
Feb 26, 2016 | 39.77 | 39.86 | 38.69 | 39.16 | 7,792,540 | -0.47(-1.18%) |
Feb 25, 2016 | 39.06 | 39.65 | 38.72 | 39.63 | 7,229,297 | +0.67(+1.72%) |
Feb 24, 2016 | 38.35 | 39.13 | 37.75 | 38.96 | 6,368,634 | +0.27(+0.69%) |
Feb 23, 2016 | 38.87 | 39.11 | 38.49 | 38.69 | 6,710,652 | -0.44(-1.13%) |
Feb 22, 2016 | 38.46 | 39.22 | 38.40 | 39.14 | 10,394,811 | +1.04(+2.72%) |
Feb 19, 2016 | 37.53 | 38.40 | 37.41 | 38.10 | 11,533,895 | +0.21(+0.56%) |
Feb 18, 2016 | 37.72 | 38.02 | 37.33 | 37.89 | 10,024,063 | +0.19(+0.51%) |
Feb 17, 2016 | 37.32 | 38.17 | 37.25 | 37.70 | 8,799,844 | +0.70(+1.89%) |
Feb 16, 2016 | 36.54 | 37.15 | 35.96 | 37.00 | 7,458,723 | +0.76(+2.09%) |
Feb 12, 2016 | 35.38 | 36.24 | 36.24 | 36.24 | 9,822,876 | +1.27(+3.64%) |
Feb 11, 2016 | 34.95 | 35.67 | 34.66 | 34.97 | 8,448,695 | -0.60(-1.70%) |
Feb 10, 2016 | 35.04 | 36.07 | 35.01 | 35.57 | 8,467,573 | +0.89(+2.57%) |
Feb 09, 2016 | 33.47 | 35.22 | 33.45 | 34.68 | 11,626,141 | +0.61(+1.80%) |
Feb 08, 2016 | 34.57 | 34.65 | 33.31 | 34.07 | 13,379,393 | -1.05(-3.00%) |
Feb 05, 2016 | 36.04 | 36.71 | 34.91 | 35.12 | 10,540,253 | -1.40(-3.82%) |
Feb 04, 2016 | 35.68 | 36.89 | 35.07 | 36.52 | 8,998,764 | +0.67(+1.87%) |
Feb 03, 2016 | 35.72 | 35.94 | 34.17 | 35.85 | 12,966,200 | +0.46(+1.30%) |
Feb 02, 2016 | 37.11 | 37.24 | 35.36 | 35.39 | 12,973,562 | -2.25(-5.97%) |
Feb 01, 2016 | 37.27 | 38.17 | 36.92 | 37.63 | 12,580,995 | +0.37(+1.00%) |
Jan 29, 2016 | 35.86 | 37.35 | 34.97 | 37.26 | 21,930,180 | +0.81(+2.23%) |
Jan 28, 2016 | 37.85 | 38.03 | 36.00 | 36.45 | 17,885,542 | -1.48(-3.91%) |
Jan 27, 2016 | 38.37 | 39.06 | 37.73 | 37.93 | 10,658,615 | +0.05(+0.13%) |
Jan 26, 2016 | 37.01 | 37.98 | 36.73 | 37.88 | 8,473,780 | +0.73(+1.95%) |
Jan 25, 2016 | 38.24 | 38.38 | 37.10 | 37.16 | 10,581,875 | -1.22(-3.19%) |
Jan 22, 2016 | 38.23 | 38.89 | 37.81 | 38.38 | 7,583,389 | +0.35(+0.93%) |
Jan 21, 2016 | 37.20 | 38.23 | 36.33 | 38.03 | 10,226,971 | +0.70(+1.87%) |
Jan 20, 2016 | 36.82 | 38.08 | 34.78 | 37.33 | 16,834,312 | +0.19(+0.51%) |
Jan 19, 2016 | 37.83 | 38.02 | 36.52 | 37.14 | 10,966,068 | +0.10(+0.26%) |
Jan 15, 2016 | 37.31 | 37.04 | 37.04 | 37.04 | 19,803,162 | -1.71(-4.41%) |
Jan 14, 2016 | 38.43 | 38.97 | 37.14 | 38.75 | 12,299,715 | +0.43(+1.12%) |
Jan 13, 2016 | 40.30 | 40.84 | 37.90 | 38.32 | 13,305,973 | -1.82(-4.52%) |
Jan 12, 2016 | 39.32 | 40.48 | 38.68 | 40.14 | 13,218,158 | +0.88(+2.24%) |
Jan 11, 2016 | 38.76 | 39.37 | 38.13 | 39.26 | 16,613,392 | +0.68(+1.76%) |
Jan 08, 2016 | 39.12 | 39.53 | 38.47 | 38.58 | 9,263,997 | -0.08(-0.20%) |
Jan 07, 2016 | 39.15 | 39.67 | 37.92 | 38.66 | 11,834,792 | -0.75(-1.89%) |
Jan 06, 2016 | 38.27 | 39.85 | 38.23 | 39.40 | 12,965,039 | +0.68(+1.75%) |
Jan 05, 2016 | 39.35 | 39.65 | 38.18 | 38.72 | 10,987,734 | -0.37(-0.95%) |
Jan 04, 2016 | 39.46 | 39.52 | 38.51 | 39.10 | 12,595,730 | -1.38(-3.40%) |
Dec 31, 2015 | 40.65 | 40.47 | 40.47 | 40.47 | 7,130,050 | -0.43(-1.05%) |
Dec 30, 2015 | 41.70 | 41.70 | 40.58 | 40.90 | 5,717,034 | -0.67(-1.61%) |
Dec 29, 2015 | 41.33 | 41.69 | 41.12 | 41.57 | 4,192,912 | +0.26(+0.62%) |
Dec 28, 2015 | 41.69 | 42.08 | 41.01 | 41.31 | 4,340,569 | -0.55(-1.32%) |
Dec 24, 2015 | 41.35 | 41.87 | 41.87 | 41.87 | 3,460,488 | +0.50(+1.20%) |
Dec 23, 2015 | 40.88 | 41.46 | 40.55 | 41.37 | 6,376,368 | +0.38(+0.92%) |
Dec 22, 2015 | 40.67 | 41.17 | 40.48 | 40.99 | 5,969,505 | +0.47(+1.17%) |
Dec 21, 2015 | 39.52 | 40.55 | 39.52 | 40.52 | 6,903,406 | +1.25(+3.19%) |
Dec 18, 2015 | 39.76 | 39.95 | 38.89 | 39.27 | 18,636,576 | -1.31(-3.23%) |
Dec 17, 2015 | 41.41 | 42.00 | 40.57 | 40.58 | 7,556,960 | -0.71(-1.71%) |
Dec 16, 2015 | 41.08 | 41.56 | 40.25 | 41.28 | 8,214,808 | +0.58(+1.42%) |
Dec 15, 2015 | 40.11 | 40.92 | 40.06 | 40.71 | 7,426,695 | +0.79(+1.98%) |
Dec 14, 2015 | 40.39 | 40.97 | 39.26 | 39.92 | 11,278,327 | -0.31(-0.76%) |
Dec 11, 2015 | 41.36 | 41.65 | 40.19 | 40.22 | 10,710,259 | -1.91(-4.54%) |
Dec 10, 2015 | 41.85 | 42.51 | 41.61 | 42.13 | 8,324,387 | +0.42(+1.01%) |
Dec 09, 2015 | 42.34 | 43.19 | 41.27 | 41.71 | 8,372,267 | -0.86(-2.02%) |
Dec 08, 2015 | 43.10 | 43.49 | 42.12 | 42.57 | 9,463,018 | -1.18(-2.69%) |
Dec 07, 2015 | 43.34 | 44.43 | 43.21 | 43.75 | 9,324,378 | +0.77(+1.80%) |
Dec 04, 2015 | 41.88 | 42.99 | 41.88 | 42.98 | 9,900,048 | +1.62(+3.93%) |
Dec 03, 2015 | 41.71 | 42.62 | 41.02 | 41.35 | 7,570,959 | -0.53(-1.26%) |
Dec 02, 2015 | 42.13 | 42.55 | 41.60 | 41.88 | 8,382,017 | +0.54(+1.29%) |