Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.65 | 41.08 | 40.49 | 40.60 | 1,660,727 | -0.12(-0.29%) |
Feb 26, 2016 | 40.96 | 41.11 | 40.47 | 40.72 | 1,320,385 | -0.25(-0.61%) |
Feb 25, 2016 | 40.46 | 41.00 | 40.44 | 40.97 | 1,197,829 | +0.52(+1.29%) |
Feb 24, 2016 | 40.26 | 40.49 | 39.62 | 40.45 | 1,833,418 | +0.01(+0.03%) |
Feb 23, 2016 | 39.82 | 40.50 | 39.82 | 40.43 | 2,944,962 | +0.58(+1.46%) |
Feb 22, 2016 | 40.16 | 40.27 | 39.77 | 39.85 | 1,930,795 | -0.21(-0.53%) |
Feb 19, 2016 | 39.54 | 40.10 | 39.24 | 40.06 | 2,131,044 | +0.47(+1.20%) |
Feb 18, 2016 | 39.47 | 39.64 | 38.90 | 39.59 | 1,694,963 | -0.14(-0.36%) |
Feb 17, 2016 | 39.55 | 39.85 | 39.08 | 39.73 | 2,712,499 | +0.38(+0.97%) |
Feb 16, 2016 | 39.29 | 39.37 | 38.89 | 39.35 | 1,771,268 | +0.31(+0.79%) |
Feb 12, 2016 | 39.68 | 39.04 | 39.04 | 39.04 | 2,742,965 | -0.29(-0.74%) |
Feb 11, 2016 | 38.95 | 39.55 | 38.66 | 39.33 | 2,433,092 | -0.07(-0.18%) |
Feb 10, 2016 | 38.66 | 39.73 | 38.54 | 39.40 | 2,457,310 | +0.98(+2.56%) |
Feb 09, 2016 | 37.95 | 38.68 | 37.77 | 38.42 | 2,933,707 | +0.16(+0.42%) |
Feb 08, 2016 | 37.24 | 38.31 | 37.05 | 38.26 | 2,245,793 | +0.86(+2.31%) |
Feb 05, 2016 | 37.41 | 37.73 | 37.41 | 37.39 | 1,809,668 | +0.03(+0.07%) |
Feb 04, 2016 | 37.83 | 38.05 | 37.13 | 37.37 | 1,919,954 | -0.50(-1.32%) |
Feb 03, 2016 | 38.15 | 38.48 | 37.42 | 37.87 | 1,908,779 | -0.31(-0.81%) |
Feb 02, 2016 | 38.36 | 38.61 | 38.02 | 38.18 | 2,272,375 | -0.21(-0.54%) |
Feb 01, 2016 | 38.24 | 38.63 | 38.00 | 38.39 | 2,392,430 | +0.09(+0.23%) |
Jan 29, 2016 | 37.52 | 38.67 | 37.49 | 38.30 | 4,978,654 | +1.11(+3.00%) |
Jan 28, 2016 | 36.03 | 37.62 | 35.90 | 37.18 | 3,965,096 | +1.40(+3.92%) |
Jan 27, 2016 | 36.04 | 36.14 | 35.65 | 35.78 | 2,479,985 | -0.25(-0.70%) |
Jan 26, 2016 | 35.29 | 36.10 | 35.29 | 36.04 | 1,793,709 | +0.80(+2.26%) |
Jan 25, 2016 | 35.55 | 35.64 | 35.07 | 35.24 | 1,981,502 | -0.33(-0.92%) |
Jan 22, 2016 | 35.03 | 35.61 | 34.90 | 35.57 | 2,597,226 | +0.83(+2.39%) |
Jan 21, 2016 | 34.96 | 35.13 | 34.20 | 34.73 | 2,875,651 | -0.23(-0.65%) |
Jan 20, 2016 | 34.97 | 35.20 | 34.15 | 34.96 | 3,108,497 | -0.43(-1.21%) |
Jan 19, 2016 | 35.92 | 36.05 | 35.18 | 35.39 | 3,826,951 | -1.06(-2.90%) |
Jan 15, 2016 | 36.57 | 36.44 | 36.44 | 36.44 | 1,663,189 | -0.57(-1.55%) |
Jan 14, 2016 | 36.98 | 37.28 | 36.69 | 37.02 | 1,881,639 | +0.07(+0.18%) |
Jan 13, 2016 | 37.33 | 37.53 | 36.89 | 36.95 | 1,862,956 | -0.27(-0.74%) |
Jan 12, 2016 | 36.84 | 37.31 | 36.74 | 37.23 | 1,458,909 | +0.61(+1.68%) |
Jan 11, 2016 | 36.51 | 36.76 | 36.12 | 36.61 | 1,924,775 | +0.20(+0.56%) |
Jan 08, 2016 | 36.56 | 36.74 | 36.34 | 36.41 | 2,330,689 | -0.03(-0.07%) |
Jan 07, 2016 | 36.48 | 36.71 | 36.18 | 36.44 | 1,819,009 | -0.25(-0.69%) |
Jan 06, 2016 | 36.54 | 36.88 | 36.41 | 36.69 | 2,941,491 | -0.07(-0.18%) |
Jan 05, 2016 | 36.75 | 37.12 | 36.57 | 36.75 | 1,709,412 | +0.06(+0.17%) |
Jan 04, 2016 | 36.77 | 36.97 | 36.38 | 36.69 | 1,592,112 | -0.56(-1.50%) |
Dec 31, 2015 | 37.52 | 37.25 | 37.25 | 37.25 | 809,200 | -0.45(-1.20%) |
Dec 30, 2015 | 37.99 | 38.00 | 37.63 | 37.70 | 796,934 | -0.29(-0.76%) |
Dec 29, 2015 | 37.91 | 38.08 | 37.72 | 37.99 | 821,883 | +0.22(+0.58%) |
Dec 28, 2015 | 37.40 | 37.78 | 37.35 | 37.77 | 1,186,537 | +0.21(+0.56%) |
Dec 24, 2015 | 37.56 | 37.56 | 37.56 | 37.56 | 529,290 | -0.07(-0.18%) |
Dec 23, 2015 | 37.22 | 37.69 | 37.17 | 37.63 | 969,075 | +0.58(+1.56%) |
Dec 22, 2015 | 36.86 | 37.13 | 36.42 | 37.05 | 1,094,099 | +0.39(+1.06%) |
Dec 21, 2015 | 36.43 | 36.70 | 36.36 | 36.66 | 795,579 | +0.41(+1.14%) |
Dec 18, 2015 | 36.57 | 36.67 | 36.25 | 36.25 | 2,183,130 | -0.48(-1.31%) |
Dec 17, 2015 | 37.40 | 37.40 | 36.73 | 36.73 | 2,834,465 | -0.71(-1.89%) |
Dec 16, 2015 | 36.88 | 37.51 | 36.80 | 37.44 | 1,618,049 | +0.73(+1.98%) |
Dec 15, 2015 | 36.86 | 37.09 | 36.43 | 36.71 | 1,651,429 | +0.06(+0.18%) |
Dec 14, 2015 | 36.40 | 36.67 | 36.20 | 36.65 | 1,782,420 | +0.32(+0.88%) |
Dec 11, 2015 | 36.62 | 36.76 | 36.17 | 36.33 | 1,672,540 | -0.58(-1.56%) |
Dec 10, 2015 | 37.28 | 37.31 | 36.88 | 36.90 | 1,505,953 | -0.43(-1.15%) |
Dec 09, 2015 | 37.35 | 37.85 | 37.14 | 37.33 | 1,136,516 | -0.16(-0.43%) |
Dec 08, 2015 | 37.67 | 37.67 | 37.38 | 37.49 | 1,495,118 | -0.37(-0.98%) |
Dec 07, 2015 | 37.45 | 37.89 | 37.36 | 37.86 | 1,653,511 | +0.41(+1.09%) |
Dec 04, 2015 | 36.75 | 37.48 | 36.74 | 37.46 | 1,022,237 | +0.83(+2.27%) |
Dec 03, 2015 | 37.03 | 37.32 | 36.37 | 36.62 | 1,488,775 | -0.42(-1.13%) |
Dec 02, 2015 | 37.38 | 37.64 | 36.99 | 37.04 | 1,495,905 | -0.52(-1.40%) |