Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.71 | 39.78 | 38.72 | 38.73 | 3,763,775 | -1.23(-3.07%) |
Feb 26, 2016 | 40.55 | 40.81 | 39.83 | 39.96 | 2,813,801 | -0.51(-1.26%) |
Feb 25, 2016 | 39.97 | 40.49 | 39.42 | 40.47 | 4,384,378 | +0.50(+1.25%) |
Feb 24, 2016 | 39.56 | 40.02 | 38.91 | 39.97 | 3,272,246 | +0.00(+0.00%) |
Feb 23, 2016 | 40.17 | 40.75 | 39.89 | 39.97 | 2,649,112 | -0.38(-0.94%) |
Feb 22, 2016 | 39.73 | 40.40 | 39.42 | 40.35 | 3,685,529 | +0.89(+2.25%) |
Feb 19, 2016 | 39.69 | 39.84 | 39.05 | 39.46 | 4,075,531 | -0.18(-0.45%) |
Feb 18, 2016 | 39.20 | 39.97 | 39.18 | 39.64 | 5,671,838 | +0.21(+0.53%) |
Feb 17, 2016 | 38.47 | 39.62 | 38.18 | 39.43 | 7,661,172 | +1.29(+3.39%) |
Feb 16, 2016 | 39.30 | 39.49 | 37.48 | 38.14 | 5,951,671 | +0.00(+0.00%) |
Feb 12, 2016 | 37.55 | 38.14 | 38.14 | 38.14 | 7,139,369 | +1.01(+2.72%) |
Feb 11, 2016 | 36.77 | 37.29 | 36.09 | 37.13 | 8,542,134 | +0.03(+0.08%) |
Feb 10, 2016 | 37.89 | 38.19 | 37.03 | 37.10 | 7,027,495 | -0.50(-1.33%) |
Feb 09, 2016 | 37.34 | 38.52 | 37.16 | 37.60 | 6,654,774 | -0.31(-0.82%) |
Feb 08, 2016 | 38.11 | 38.40 | 37.35 | 37.91 | 4,573,535 | -0.68(-1.76%) |
Feb 05, 2016 | 38.98 | 39.16 | 38.31 | 38.59 | 4,301,898 | -0.59(-1.52%) |
Feb 04, 2016 | 38.82 | 39.57 | 38.61 | 39.19 | 4,187,101 | +0.22(+0.56%) |
Feb 03, 2016 | 39.47 | 39.62 | 38.16 | 38.97 | 5,454,268 | -0.39(-0.98%) |
Feb 02, 2016 | 40.02 | 40.12 | 39.03 | 39.36 | 3,648,295 | -1.17(-2.89%) |
Feb 01, 2016 | 40.56 | 40.93 | 40.10 | 40.52 | 4,985,637 | -0.08(-0.21%) |
Jan 29, 2016 | 40.75 | 40.90 | 40.19 | 40.61 | 7,455,206 | +0.20(+0.49%) |
Jan 28, 2016 | 40.94 | 41.11 | 40.29 | 40.41 | 6,000,687 | -0.29(-0.72%) |
Jan 27, 2016 | 41.19 | 41.85 | 40.37 | 40.70 | 3,437,317 | -0.68(-1.64%) |
Jan 26, 2016 | 40.85 | 41.56 | 40.70 | 41.38 | 4,025,828 | +0.63(+1.55%) |
Jan 25, 2016 | 40.80 | 41.28 | 40.62 | 40.75 | 2,506,240 | -0.19(-0.46%) |
Jan 22, 2016 | 41.12 | 41.34 | 40.66 | 40.94 | 3,601,628 | +0.30(+0.74%) |
Jan 21, 2016 | 41.31 | 41.43 | 40.54 | 40.64 | 4,004,574 | -0.67(-1.62%) |
Jan 20, 2016 | 40.16 | 41.77 | 40.01 | 41.31 | 5,526,116 | +0.57(+1.39%) |
Jan 19, 2016 | 41.61 | 42.19 | 40.31 | 40.74 | 4,871,092 | -0.09(-0.22%) |
Jan 15, 2016 | 40.47 | 40.83 | 40.83 | 40.83 | 4,811,778 | -0.71(-1.70%) |
Jan 14, 2016 | 40.79 | 41.79 | 40.15 | 41.54 | 5,094,217 | +0.83(+2.03%) |
Jan 13, 2016 | 42.59 | 42.67 | 40.50 | 40.71 | 4,459,592 | -1.62(-3.82%) |
Jan 12, 2016 | 41.29 | 42.40 | 40.71 | 42.33 | 8,260,156 | +0.37(+0.87%) |
Jan 11, 2016 | 43.39 | 43.62 | 41.25 | 41.96 | 4,575,672 | -1.22(-2.83%) |
Jan 08, 2016 | 44.18 | 44.78 | 42.97 | 43.18 | 5,254,804 | -0.64(-1.46%) |
Jan 07, 2016 | 44.23 | 45.18 | 43.57 | 43.82 | 4,594,342 | -1.37(-3.04%) |
Jan 06, 2016 | 44.49 | 45.51 | 44.48 | 45.20 | 4,962,043 | +0.01(+0.02%) |
Jan 05, 2016 | 44.72 | 45.27 | 44.50 | 45.19 | 3,311,567 | +0.70(+1.57%) |
Jan 04, 2016 | 44.18 | 44.92 | 44.00 | 44.49 | 3,050,920 | -0.61(-1.36%) |
Dec 31, 2015 | 45.11 | 45.10 | 45.10 | 45.10 | 1,878,878 | -0.32(-0.70%) |
Dec 30, 2015 | 45.49 | 45.79 | 45.18 | 45.42 | 1,544,602 | -0.07(-0.14%) |
Dec 29, 2015 | 45.53 | 45.76 | 45.14 | 45.49 | 1,576,458 | +0.40(+0.90%) |
Dec 28, 2015 | 45.14 | 45.37 | 44.79 | 45.09 | 986,714 | -0.22(-0.48%) |
Dec 24, 2015 | 45.05 | 45.30 | 45.30 | 45.30 | 1,025,548 | +0.14(+0.31%) |
Dec 23, 2015 | 45.03 | 45.27 | 44.81 | 45.16 | 2,516,242 | +0.24(+0.54%) |
Dec 22, 2015 | 44.71 | 45.61 | 44.61 | 44.92 | 2,554,730 | +0.36(+0.80%) |
Dec 21, 2015 | 44.08 | 44.59 | 43.82 | 44.56 | 2,621,055 | +0.70(+1.59%) |
Dec 18, 2015 | 43.86 | 44.82 | 43.76 | 43.86 | 5,779,226 | -0.12(-0.28%) |
Dec 17, 2015 | 44.49 | 44.78 | 43.76 | 43.98 | 2,807,335 | -0.34(-0.76%) |
Dec 16, 2015 | 44.63 | 44.76 | 43.45 | 44.32 | 3,656,062 | +0.11(+0.26%) |
Dec 15, 2015 | 44.23 | 44.85 | 44.12 | 44.21 | 4,413,364 | +0.36(+0.82%) |
Dec 14, 2015 | 43.16 | 43.90 | 42.87 | 43.85 | 4,136,846 | +0.72(+1.66%) |
Dec 11, 2015 | 42.72 | 43.30 | 42.70 | 43.14 | 4,497,920 | -0.25(-0.59%) |
Dec 10, 2015 | 42.51 | 43.76 | 42.50 | 43.39 | 2,626,599 | +0.84(+1.97%) |
Dec 09, 2015 | 42.93 | 43.47 | 42.33 | 42.55 | 1,878,384 | -0.69(-1.59%) |
Dec 08, 2015 | 42.78 | 43.49 | 42.73 | 43.24 | 1,419,143 | +0.03(+0.07%) |
Dec 07, 2015 | 43.74 | 44.08 | 42.69 | 43.21 | 2,240,349 | -0.52(-1.18%) |
Dec 04, 2015 | 42.70 | 43.76 | 42.52 | 43.73 | 2,377,489 | +1.19(+2.79%) |
Dec 03, 2015 | 43.75 | 43.81 | 42.30 | 42.54 | 2,619,318 | -1.10(-2.52%) |
Dec 02, 2015 | 44.30 | 44.41 | 43.36 | 43.65 | 2,480,889 | -0.60(-1.36%) |