Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.22 | 39.31 | 38.23 | 38.33 | 11,948,719 | -0.98(-2.48%) |
Feb 26, 2016 | 39.49 | 39.86 | 39.17 | 39.31 | 7,547,628 | -0.14(-0.36%) |
Feb 25, 2016 | 38.73 | 39.47 | 38.21 | 39.45 | 10,081,047 | +0.92(+2.39%) |
Feb 24, 2016 | 38.37 | 38.66 | 37.91 | 38.53 | 9,450,020 | -0.13(-0.33%) |
Feb 23, 2016 | 39.10 | 39.53 | 38.61 | 38.66 | 12,294,057 | -0.15(-0.38%) |
Feb 22, 2016 | 38.11 | 38.83 | 37.72 | 38.80 | 13,365,378 | +0.69(+1.82%) |
Feb 19, 2016 | 38.26 | 38.61 | 36.82 | 38.11 | 12,155,667 | -0.18(-0.48%) |
Feb 18, 2016 | 38.98 | 38.98 | 38.02 | 38.29 | 9,336,004 | -0.32(-0.84%) |
Feb 17, 2016 | 38.14 | 38.71 | 37.45 | 38.61 | 14,254,285 | +1.05(+2.80%) |
Feb 16, 2016 | 37.51 | 37.81 | 37.01 | 37.56 | 11,842,600 | +0.65(+1.77%) |
Feb 12, 2016 | 36.87 | 36.91 | 36.91 | 36.91 | 14,212,334 | +0.28(+0.77%) |
Feb 11, 2016 | 36.71 | 37.29 | 36.37 | 36.63 | 12,182,138 | -0.38(-1.02%) |
Feb 10, 2016 | 37.98 | 38.39 | 36.89 | 37.01 | 13,252,502 | -0.53(-1.42%) |
Feb 09, 2016 | 36.72 | 37.86 | 36.54 | 37.54 | 10,906,631 | +0.41(+1.12%) |
Feb 08, 2016 | 36.91 | 37.97 | 36.46 | 37.13 | 13,347,840 | -0.16(-0.43%) |
Feb 05, 2016 | 39.48 | 39.55 | 36.94 | 37.29 | 18,895,134 | -2.56(-6.41%) |
Feb 04, 2016 | 39.83 | 40.23 | 38.86 | 39.84 | 14,746,597 | -0.06(-0.14%) |
Feb 03, 2016 | 38.28 | 40.14 | 37.94 | 39.90 | 23,414,638 | +2.03(+5.36%) |
Feb 02, 2016 | 37.65 | 38.45 | 37.43 | 37.87 | 11,280,464 | -0.31(-0.81%) |
Feb 01, 2016 | 38.02 | 38.52 | 36.86 | 38.18 | 16,658,518 | -0.36(-0.93%) |
Jan 29, 2016 | 37.50 | 38.81 | 37.50 | 38.54 | 25,313,694 | -0.67(-1.70%) |
Jan 28, 2016 | 40.17 | 40.52 | 38.47 | 39.20 | 14,985,899 | -0.88(-2.21%) |
Jan 27, 2016 | 40.97 | 41.37 | 39.62 | 40.09 | 12,928,900 | -0.81(-1.97%) |
Jan 26, 2016 | 41.42 | 41.60 | 40.16 | 40.90 | 10,572,239 | -0.27(-0.67%) |
Jan 25, 2016 | 41.44 | 41.98 | 40.84 | 41.17 | 13,790,818 | -0.13(-0.31%) |
Jan 22, 2016 | 41.48 | 41.72 | 40.59 | 41.30 | 14,793,071 | +0.33(+0.81%) |
Jan 21, 2016 | 40.21 | 41.25 | 39.95 | 40.97 | 17,233,042 | +0.85(+2.12%) |
Jan 20, 2016 | 38.05 | 40.66 | 37.69 | 40.12 | 17,085,514 | +1.52(+3.93%) |
Jan 19, 2016 | 40.38 | 40.52 | 38.07 | 38.60 | 19,437,104 | -1.65(-4.10%) |
Jan 15, 2016 | 37.21 | 40.25 | 40.25 | 40.25 | 38,477,384 | +1.95(+5.10%) |
Jan 14, 2016 | 36.02 | 39.89 | 35.60 | 38.30 | 23,797,994 | +2.37(+6.60%) |
Jan 13, 2016 | 38.29 | 38.34 | 35.78 | 35.93 | 14,862,001 | -2.17(-5.69%) |
Jan 12, 2016 | 37.84 | 38.18 | 37.21 | 38.09 | 9,788,133 | +0.67(+1.78%) |
Jan 11, 2016 | 38.80 | 38.89 | 36.70 | 37.43 | 15,091,524 | -1.23(-3.18%) |
Jan 08, 2016 | 39.98 | 40.16 | 38.54 | 38.66 | 11,495,420 | -1.08(-2.73%) |
Jan 07, 2016 | 39.26 | 40.18 | 39.14 | 39.74 | 13,377,483 | -0.12(-0.30%) |
Jan 06, 2016 | 39.16 | 39.98 | 39.03 | 39.86 | 12,888,101 | +0.01(+0.02%) |
Jan 05, 2016 | 40.28 | 40.46 | 39.47 | 39.85 | 10,172,315 | -0.17(-0.42%) |
Jan 04, 2016 | 40.33 | 40.51 | 39.18 | 40.02 | 14,839,834 | -1.13(-2.75%) |
Dec 31, 2015 | 41.33 | 41.15 | 41.15 | 41.15 | 8,788,391 | -0.39(-0.94%) |
Dec 30, 2015 | 41.26 | 41.76 | 41.20 | 41.54 | 7,515,102 | +0.24(+0.59%) |
Dec 29, 2015 | 41.00 | 41.47 | 41.00 | 41.30 | 7,302,833 | +0.49(+1.19%) |
Dec 28, 2015 | 40.48 | 40.96 | 40.12 | 40.81 | 8,041,249 | +0.20(+0.50%) |
Dec 24, 2015 | 40.55 | 40.61 | 40.61 | 40.61 | 3,099,286 | -0.08(-0.20%) |
Dec 23, 2015 | 40.21 | 40.71 | 40.02 | 40.69 | 9,550,829 | +0.69(+1.72%) |
Dec 22, 2015 | 39.28 | 40.28 | 39.21 | 40.00 | 12,079,230 | +0.97(+2.47%) |
Dec 21, 2015 | 38.90 | 39.08 | 38.69 | 39.04 | 6,581,876 | +0.32(+0.83%) |
Dec 18, 2015 | 38.83 | 38.97 | 38.46 | 38.72 | 19,876,312 | -0.44(-1.14%) |
Dec 17, 2015 | 40.05 | 40.24 | 39.14 | 39.16 | 11,299,023 | -0.87(-2.17%) |
Dec 16, 2015 | 39.37 | 40.07 | 39.04 | 40.03 | 9,043,216 | +0.86(+2.20%) |
Dec 15, 2015 | 39.00 | 39.59 | 38.84 | 39.17 | 10,062,782 | +0.66(+1.71%) |
Dec 14, 2015 | 37.31 | 38.54 | 36.98 | 38.51 | 13,559,284 | +0.97(+2.59%) |
Dec 11, 2015 | 38.75 | 38.48 | 37.41 | 37.54 | 13,515,728 | -1.21(-3.12%) |
Dec 10, 2015 | 38.90 | 39.35 | 38.66 | 38.75 | 9,698,169 | -0.17(-0.45%) |
Dec 09, 2015 | 39.09 | 39.90 | 38.71 | 38.92 | 8,936,845 | -0.44(-1.13%) |
Dec 08, 2015 | 38.59 | 39.50 | 38.56 | 39.37 | 9,927,619 | +0.28(+0.71%) |
Dec 07, 2015 | 40.22 | 40.28 | 38.73 | 39.09 | 11,359,109 | -0.63(-1.59%) |
Dec 04, 2015 | 39.25 | 39.93 | 39.04 | 39.72 | 9,714,493 | +0.74(+1.89%) |
Dec 03, 2015 | 40.09 | 40.12 | 38.57 | 38.98 | 13,965,223 | -1.11(-2.77%) |
Dec 02, 2015 | 41.10 | 41.25 | 39.85 | 40.09 | 10,986,074 | -0.90(-2.20%) |