Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.25 | 40.53 | 39.89 | 39.95 | 15,406,527 | -0.28(-0.68%) |
Feb 26, 2016 | 40.52 | 40.52 | 39.91 | 40.22 | 12,227,931 | -0.02(-0.04%) |
Feb 25, 2016 | 40.13 | 40.36 | 39.66 | 40.24 | 10,718,475 | +0.09(+0.23%) |
Feb 24, 2016 | 38.96 | 40.26 | 38.75 | 40.15 | 14,073,499 | +0.86(+2.18%) |
Feb 23, 2016 | 39.74 | 39.74 | 39.05 | 39.29 | 11,999,915 | -0.67(-1.68%) |
Feb 22, 2016 | 39.02 | 39.96 | 38.51 | 39.96 | 21,549,856 | +1.45(+3.76%) |
Feb 19, 2016 | 38.21 | 38.99 | 38.02 | 38.51 | 20,785,582 | +0.27(+0.69%) |
Feb 18, 2016 | 37.72 | 38.42 | 37.42 | 38.24 | 16,902,684 | +0.52(+1.38%) |
Feb 17, 2016 | 36.66 | 37.82 | 36.64 | 37.72 | 19,078,720 | +1.31(+3.60%) |
Feb 16, 2016 | 35.53 | 36.49 | 35.38 | 36.41 | 17,750,296 | +1.69(+4.87%) |
Feb 12, 2016 | 33.78 | 34.72 | 34.72 | 34.72 | 15,010,318 | +1.22(+3.63%) |
Feb 11, 2016 | 33.13 | 33.73 | 32.91 | 33.51 | 16,088,688 | +0.03(+0.09%) |
Feb 10, 2016 | 34.29 | 34.69 | 33.43 | 33.48 | 12,868,919 | -0.51(-1.49%) |
Feb 09, 2016 | 34.01 | 34.17 | 33.64 | 33.98 | 13,268,636 | -0.22(-0.64%) |
Feb 08, 2016 | 33.90 | 34.41 | 33.38 | 34.20 | 16,424,689 | -0.10(-0.30%) |
Feb 05, 2016 | 35.42 | 35.53 | 34.10 | 34.30 | 13,744,105 | -1.28(-3.59%) |
Feb 04, 2016 | 34.77 | 35.66 | 34.58 | 35.58 | 13,858,365 | +0.72(+2.08%) |
Feb 03, 2016 | 33.97 | 35.07 | 33.77 | 34.85 | 21,470,126 | +1.23(+3.66%) |
Feb 02, 2016 | 35.21 | 35.38 | 33.41 | 33.62 | 27,048,894 | -2.31(-6.42%) |
Feb 01, 2016 | 34.84 | 36.16 | 34.59 | 35.93 | 16,780,460 | +0.60(+1.70%) |
Jan 29, 2016 | 34.33 | 35.33 | 34.03 | 35.33 | 30,849,888 | +1.36(+4.01%) |
Jan 28, 2016 | 35.69 | 35.70 | 33.88 | 33.97 | 35,847,024 | -3.07(-8.29%) |
Jan 27, 2016 | 37.40 | 37.85 | 36.75 | 37.04 | 15,783,949 | -0.77(-2.04%) |
Jan 26, 2016 | 37.09 | 38.07 | 37.03 | 37.81 | 11,898,568 | +0.73(+1.98%) |
Jan 25, 2016 | 37.38 | 37.71 | 37.03 | 37.08 | 12,019,179 | -0.38(-1.02%) |
Jan 22, 2016 | 37.26 | 37.62 | 36.97 | 37.46 | 15,598,530 | +0.79(+2.17%) |
Jan 21, 2016 | 36.13 | 36.97 | 35.62 | 36.66 | 16,567,287 | +0.87(+2.44%) |
Jan 20, 2016 | 35.45 | 35.98 | 34.59 | 35.79 | 18,943,292 | -0.12(-0.35%) |
Jan 19, 2016 | 36.23 | 36.30 | 35.43 | 35.91 | 16,270,474 | +0.21(+0.59%) |
Jan 15, 2016 | 35.88 | 35.70 | 35.70 | 35.70 | 22,167,120 | -1.49(-4.00%) |
Jan 14, 2016 | 36.01 | 37.40 | 35.72 | 37.19 | 27,782,436 | +1.27(+3.54%) |
Jan 13, 2016 | 36.80 | 37.38 | 35.90 | 35.92 | 22,181,638 | -0.33(-0.90%) |
Jan 12, 2016 | 36.20 | 36.37 | 35.55 | 36.25 | 11,921,507 | +0.35(+0.98%) |
Jan 11, 2016 | 36.13 | 36.26 | 35.32 | 35.90 | 17,484,942 | +0.15(+0.43%) |
Jan 08, 2016 | 36.48 | 36.51 | 35.72 | 35.75 | 19,616,180 | -0.21(-0.57%) |
Jan 07, 2016 | 37.23 | 37.40 | 35.83 | 35.95 | 26,296,542 | -1.95(-5.14%) |
Jan 06, 2016 | 37.68 | 37.92 | 37.22 | 37.90 | 20,253,982 | -0.39(-1.02%) |
Jan 05, 2016 | 39.32 | 39.43 | 38.24 | 38.29 | 17,273,404 | -0.76(-1.96%) |
Jan 04, 2016 | 38.52 | 39.10 | 38.11 | 39.05 | 16,132,703 | +0.11(+0.27%) |
Dec 31, 2015 | 39.01 | 38.95 | 38.95 | 38.95 | 9,770,406 | -0.33(-0.84%) |
Dec 30, 2015 | 39.65 | 39.94 | 39.24 | 39.28 | 10,945,188 | -0.37(-0.92%) |
Dec 29, 2015 | 39.18 | 39.94 | 39.02 | 39.65 | 18,440,492 | +1.01(+2.62%) |
Dec 28, 2015 | 38.53 | 38.81 | 38.36 | 38.63 | 10,773,644 | +0.02(+0.06%) |
Dec 24, 2015 | 38.18 | 38.61 | 38.61 | 38.61 | 6,868,313 | +0.40(+1.04%) |
Dec 23, 2015 | 38.37 | 38.59 | 38.10 | 38.21 | 12,060,260 | -0.02(-0.05%) |
Dec 22, 2015 | 37.82 | 38.33 | 37.74 | 38.23 | 13,012,542 | +0.24(+0.63%) |
Dec 21, 2015 | 37.10 | 38.12 | 37.04 | 38.00 | 21,531,492 | +1.04(+2.80%) |
Dec 18, 2015 | 36.91 | 37.43 | 36.64 | 36.96 | 59,597,476 | -0.09(-0.23%) |
Dec 17, 2015 | 38.43 | 38.65 | 37.04 | 37.04 | 19,670,046 | -0.41(-1.10%) |
Dec 16, 2015 | 37.60 | 37.87 | 36.74 | 37.46 | 17,069,900 | +0.04(+0.10%) |
Dec 15, 2015 | 37.18 | 38.03 | 36.47 | 37.42 | 25,777,138 | +0.93(+2.54%) |
Dec 14, 2015 | 36.94 | 37.37 | 35.79 | 36.49 | 22,096,444 | -0.49(-1.33%) |
Dec 11, 2015 | 37.56 | 37.68 | 36.89 | 36.98 | 16,654,382 | -0.86(-2.29%) |
Dec 10, 2015 | 37.91 | 38.63 | 37.77 | 37.85 | 14,910,789 | -0.02(-0.04%) |
Dec 09, 2015 | 38.68 | 38.95 | 37.73 | 37.86 | 20,700,662 | -0.69(-1.80%) |
Dec 08, 2015 | 39.45 | 39.71 | 38.42 | 38.56 | 24,121,190 | -2.30(-5.63%) |
Dec 07, 2015 | 40.76 | 40.94 | 40.43 | 40.86 | 13,039,211 | +0.07(+0.17%) |
Dec 04, 2015 | 40.59 | 40.96 | 40.06 | 40.78 | 20,761,150 | +0.73(+1.83%) |
Dec 03, 2015 | 40.64 | 40.71 | 39.25 | 40.05 | 32,645,004 | -0.35(-0.87%) |
Dec 02, 2015 | 40.45 | 41.64 | 40.36 | 40.40 | 47,140,272 | +1.99(+5.17%) |