Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.59 | 41.74 | 40.73 | 40.80 | 4,238,780 | -0.95(-2.27%) |
Feb 26, 2016 | 41.91 | 41.94 | 41.19 | 41.75 | 2,931,779 | +0.06(+0.15%) |
Feb 25, 2016 | 41.26 | 41.94 | 40.27 | 41.68 | 3,565,942 | +0.41(+0.98%) |
Feb 24, 2016 | 40.16 | 41.34 | 39.34 | 41.28 | 4,449,613 | +0.84(+2.08%) |
Feb 23, 2016 | 40.86 | 41.00 | 39.90 | 40.43 | 3,463,202 | -0.41(-0.99%) |
Feb 22, 2016 | 39.21 | 40.86 | 39.21 | 40.84 | 5,926,727 | +1.75(+4.47%) |
Feb 19, 2016 | 38.04 | 39.55 | 37.09 | 39.09 | 23,833,142 | -2.82(-6.73%) |
Feb 18, 2016 | 41.47 | 42.19 | 40.68 | 41.91 | 10,437,385 | +0.37(+0.90%) |
Feb 17, 2016 | 40.82 | 41.96 | 40.61 | 41.54 | 8,953,178 | +1.07(+2.65%) |
Feb 16, 2016 | 39.46 | 41.05 | 39.36 | 40.47 | 5,636,282 | +1.58(+4.07%) |
Feb 12, 2016 | 38.91 | 38.88 | 38.88 | 38.88 | 4,782,239 | -0.22(-0.57%) |
Feb 11, 2016 | 38.62 | 39.25 | 38.14 | 39.11 | 3,800,967 | +0.00(+0.00%) |
Feb 10, 2016 | 40.24 | 40.43 | 39.07 | 39.11 | 3,306,196 | -0.91(-2.28%) |
Feb 09, 2016 | 39.93 | 41.13 | 39.82 | 40.02 | 5,595,527 | -0.41(-1.00%) |
Feb 08, 2016 | 38.28 | 41.25 | 38.13 | 40.43 | 8,441,870 | +2.12(+5.54%) |
Feb 05, 2016 | 37.71 | 38.92 | 37.13 | 38.30 | 5,889,981 | +0.60(+1.58%) |
Feb 04, 2016 | 39.18 | 39.18 | 37.20 | 37.71 | 6,990,568 | -2.46(-6.13%) |
Feb 03, 2016 | 39.22 | 40.37 | 38.83 | 40.17 | 5,079,474 | +1.09(+2.79%) |
Feb 02, 2016 | 39.89 | 39.89 | 38.68 | 39.08 | 3,966,399 | -0.61(-1.54%) |
Feb 01, 2016 | 38.53 | 39.90 | 38.01 | 39.69 | 3,581,829 | +0.66(+1.69%) |
Jan 29, 2016 | 38.50 | 39.10 | 38.32 | 39.03 | 2,664,255 | +0.88(+2.31%) |
Jan 28, 2016 | 39.50 | 39.60 | 37.75 | 38.15 | 2,113,499 | -0.02(-0.06%) |
Jan 27, 2016 | 37.91 | 38.84 | 37.89 | 38.18 | 2,298,517 | -0.02(-0.04%) |
Jan 26, 2016 | 37.66 | 38.39 | 37.43 | 38.19 | 2,670,762 | +0.93(+2.50%) |
Jan 25, 2016 | 38.10 | 38.31 | 37.17 | 37.26 | 4,017,348 | -0.91(-2.39%) |
Jan 22, 2016 | 38.40 | 39.03 | 37.80 | 38.18 | 5,334,847 | +0.22(+0.59%) |
Jan 21, 2016 | 36.80 | 38.34 | 36.55 | 37.95 | 6,904,700 | +1.30(+3.56%) |
Jan 20, 2016 | 36.20 | 37.06 | 35.53 | 36.65 | 5,846,231 | -0.03(-0.09%) |
Jan 19, 2016 | 36.38 | 36.94 | 35.43 | 36.68 | 5,485,167 | +0.55(+1.52%) |
Jan 15, 2016 | 35.37 | 36.13 | 36.13 | 36.13 | 4,818,716 | -0.27(-0.74%) |
Jan 14, 2016 | 36.62 | 37.00 | 35.48 | 36.40 | 4,481,830 | -0.13(-0.35%) |
Jan 13, 2016 | 37.52 | 37.84 | 36.44 | 36.53 | 3,533,048 | -0.93(-2.48%) |
Jan 12, 2016 | 37.66 | 37.79 | 36.82 | 37.46 | 3,734,238 | +0.25(+0.66%) |
Jan 11, 2016 | 36.99 | 37.60 | 36.47 | 37.21 | 4,656,847 | +0.45(+1.23%) |
Jan 08, 2016 | 38.54 | 38.57 | 36.68 | 36.76 | 5,050,669 | -1.80(-4.66%) |
Jan 07, 2016 | 37.42 | 39.39 | 37.38 | 38.56 | 9,580,465 | +0.01(+0.02%) |
Jan 06, 2016 | 38.99 | 39.20 | 37.93 | 38.55 | 5,305,398 | -1.18(-2.96%) |
Jan 05, 2016 | 39.45 | 40.22 | 38.72 | 39.73 | 6,676,575 | -0.13(-0.32%) |
Jan 04, 2016 | 39.60 | 39.91 | 38.72 | 39.85 | 5,683,408 | +0.25(+0.64%) |
Dec 31, 2015 | 39.92 | 39.60 | 39.60 | 39.60 | 3,020,864 | -0.40(-0.99%) |
Dec 30, 2015 | 40.41 | 40.78 | 39.96 | 40.00 | 2,091,908 | -0.45(-1.12%) |
Dec 29, 2015 | 40.40 | 41.17 | 40.33 | 40.45 | 3,061,928 | +0.42(+1.05%) |
Dec 28, 2015 | 40.24 | 40.66 | 39.75 | 40.03 | 2,732,666 | -0.48(-1.18%) |
Dec 24, 2015 | 40.94 | 40.51 | 40.51 | 40.51 | 1,118,736 | -0.48(-1.18%) |
Dec 23, 2015 | 40.76 | 41.23 | 40.10 | 40.99 | 3,352,553 | +0.60(+1.48%) |
Dec 22, 2015 | 39.64 | 40.65 | 39.29 | 40.39 | 4,439,550 | +0.60(+1.52%) |
Dec 21, 2015 | 40.51 | 40.68 | 39.30 | 39.79 | 4,586,095 | -0.42(-1.05%) |
Dec 18, 2015 | 40.72 | 40.97 | 39.73 | 40.21 | 7,832,093 | -0.60(-1.48%) |
Dec 17, 2015 | 43.05 | 43.05 | 40.76 | 40.82 | 7,488,923 | -2.18(-5.07%) |
Dec 16, 2015 | 43.70 | 43.88 | 42.20 | 42.99 | 6,481,017 | -0.34(-0.79%) |
Dec 15, 2015 | 43.73 | 44.05 | 43.18 | 43.34 | 5,572,975 | -0.20(-0.46%) |
Dec 14, 2015 | 44.32 | 44.77 | 43.13 | 43.53 | 6,053,920 | -0.53(-1.21%) |
Dec 11, 2015 | 44.52 | 44.75 | 43.92 | 44.07 | 4,450,341 | -1.07(-2.36%) |
Dec 10, 2015 | 45.27 | 46.05 | 45.01 | 45.13 | 3,304,544 | +0.08(+0.18%) |
Dec 09, 2015 | 44.74 | 45.98 | 44.64 | 45.05 | 4,467,533 | -0.14(-0.30%) |
Dec 08, 2015 | 44.52 | 45.93 | 44.42 | 45.19 | 5,169,144 | +0.32(+0.71%) |
Dec 07, 2015 | 45.08 | 45.08 | 43.45 | 44.87 | 8,864,386 | -0.51(-1.12%) |
Dec 04, 2015 | 45.14 | 45.82 | 44.74 | 45.38 | 6,110,136 | +0.06(+0.14%) |
Dec 03, 2015 | 45.16 | 45.50 | 44.22 | 45.32 | 6,509,404 | +0.31(+0.69%) |
Dec 02, 2015 | 45.31 | 45.88 | 44.76 | 45.01 | 4,200,312 | -0.11(-0.25%) |