Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.03 | 43.53 | 42.93 | 42.97 | 2,455,439 | -0.07(-0.16%) |
Feb 26, 2016 | 44.08 | 44.20 | 42.81 | 43.04 | 2,004,903 | -1.17(-2.66%) |
Feb 25, 2016 | 43.98 | 44.30 | 43.74 | 44.21 | 1,873,951 | +0.45(+1.03%) |
Feb 24, 2016 | 43.64 | 43.99 | 43.25 | 43.76 | 2,490,239 | +0.03(+0.07%) |
Feb 23, 2016 | 43.36 | 43.80 | 43.29 | 43.73 | 1,606,661 | +0.19(+0.44%) |
Feb 22, 2016 | 43.34 | 43.58 | 42.97 | 43.54 | 1,853,647 | +0.43(+1.01%) |
Feb 19, 2016 | 43.18 | 43.40 | 42.69 | 43.11 | 1,882,180 | -0.06(-0.14%) |
Feb 18, 2016 | 42.27 | 43.42 | 42.20 | 43.17 | 2,285,317 | +0.82(+1.94%) |
Feb 17, 2016 | 42.47 | 42.54 | 41.87 | 42.34 | 2,716,105 | -0.15(-0.36%) |
Feb 16, 2016 | 42.70 | 42.70 | 41.73 | 42.50 | 2,279,072 | +0.05(+0.11%) |
Feb 12, 2016 | 42.53 | 42.45 | 42.45 | 42.45 | 1,934,949 | -0.05(-0.13%) |
Feb 11, 2016 | 43.15 | 43.31 | 42.50 | 42.50 | 2,356,719 | -0.53(-1.24%) |
Feb 10, 2016 | 43.18 | 43.51 | 42.21 | 43.04 | 3,102,277 | -0.35(-0.80%) |
Feb 09, 2016 | 43.26 | 43.77 | 43.14 | 43.39 | 3,970,849 | -0.05(-0.12%) |
Feb 08, 2016 | 43.21 | 43.96 | 42.79 | 43.44 | 4,162,440 | +0.31(+0.72%) |
Feb 05, 2016 | 42.35 | 43.17 | 41.74 | 43.13 | 3,516,108 | +0.49(+1.15%) |
Feb 04, 2016 | 42.40 | 43.22 | 42.40 | 42.64 | 3,371,423 | -0.19(-0.44%) |
Feb 03, 2016 | 42.64 | 43.13 | 42.49 | 42.83 | 3,648,314 | +0.39(+0.93%) |
Feb 02, 2016 | 42.23 | 42.45 | 41.89 | 42.43 | 2,794,839 | +0.03(+0.07%) |
Feb 01, 2016 | 41.72 | 42.74 | 41.46 | 42.40 | 3,473,221 | +0.65(+1.56%) |
Jan 29, 2016 | 41.77 | 42.12 | 41.52 | 41.75 | 3,619,694 | +0.40(+0.97%) |
Jan 28, 2016 | 40.45 | 41.74 | 40.04 | 41.35 | 3,478,306 | +0.85(+2.09%) |
Jan 27, 2016 | 40.39 | 40.97 | 40.03 | 40.51 | 2,913,848 | -0.21(-0.52%) |
Jan 26, 2016 | 40.34 | 41.01 | 40.25 | 40.72 | 3,092,385 | +0.49(+1.22%) |
Jan 25, 2016 | 40.55 | 40.63 | 40.07 | 40.23 | 2,855,459 | -0.31(-0.76%) |
Jan 22, 2016 | 39.88 | 40.61 | 39.61 | 40.54 | 3,552,707 | +0.87(+2.19%) |
Jan 21, 2016 | 40.07 | 40.50 | 39.32 | 39.67 | 3,846,395 | -0.36(-0.89%) |
Jan 20, 2016 | 40.69 | 40.91 | 39.76 | 40.02 | 4,653,210 | -0.95(-2.31%) |
Jan 19, 2016 | 40.00 | 41.09 | 39.80 | 40.97 | 4,740,738 | +1.09(+2.73%) |
Jan 15, 2016 | 39.48 | 39.88 | 39.88 | 39.88 | 3,279,076 | -0.19(-0.47%) |
Jan 14, 2016 | 39.16 | 40.37 | 38.86 | 40.07 | 4,624,311 | +0.88(+2.24%) |
Jan 13, 2016 | 39.20 | 39.66 | 39.06 | 39.19 | 2,796,762 | +0.22(+0.56%) |
Jan 12, 2016 | 39.40 | 39.40 | 38.57 | 38.97 | 2,234,096 | -0.26(-0.66%) |
Jan 11, 2016 | 39.12 | 39.45 | 38.96 | 39.23 | 2,305,584 | +0.32(+0.82%) |
Jan 08, 2016 | 39.15 | 39.44 | 38.83 | 38.91 | 2,520,118 | -0.19(-0.48%) |
Jan 07, 2016 | 38.66 | 39.22 | 38.64 | 39.10 | 2,503,123 | -0.01(-0.02%) |
Jan 06, 2016 | 38.92 | 39.29 | 38.82 | 39.11 | 1,994,704 | -0.11(-0.27%) |
Jan 05, 2016 | 38.79 | 39.33 | 38.13 | 39.21 | 3,189,861 | +0.42(+1.07%) |
Jan 04, 2016 | 38.50 | 38.80 | 38.20 | 38.80 | 2,483,432 | +0.01(+0.02%) |
Dec 31, 2015 | 39.30 | 38.79 | 38.79 | 38.79 | 1,473,461 | -0.70(-1.76%) |
Dec 30, 2015 | 39.58 | 39.98 | 39.40 | 39.48 | 1,405,699 | -0.05(-0.13%) |
Dec 29, 2015 | 39.31 | 39.72 | 39.30 | 39.54 | 1,622,816 | +0.31(+0.79%) |
Dec 28, 2015 | 38.85 | 39.31 | 38.77 | 39.23 | 1,548,299 | +0.24(+0.62%) |
Dec 24, 2015 | 38.98 | 38.99 | 38.99 | 38.99 | 1,057,177 | +0.02(+0.06%) |
Dec 23, 2015 | 38.50 | 39.04 | 38.40 | 38.96 | 1,765,822 | +0.60(+1.58%) |
Dec 22, 2015 | 38.13 | 38.50 | 37.72 | 38.36 | 1,756,741 | +0.26(+0.69%) |
Dec 21, 2015 | 38.16 | 38.45 | 37.83 | 38.09 | 2,007,260 | +0.11(+0.30%) |
Dec 18, 2015 | 38.56 | 38.62 | 37.78 | 37.98 | 3,392,813 | -0.77(-1.99%) |
Dec 17, 2015 | 38.74 | 38.99 | 38.04 | 38.75 | 3,547,807 | +0.03(+0.08%) |
Dec 16, 2015 | 37.88 | 38.83 | 37.88 | 38.72 | 2,975,463 | +0.98(+2.60%) |
Dec 15, 2015 | 37.63 | 38.15 | 37.53 | 37.74 | 2,239,486 | +0.29(+0.77%) |
Dec 14, 2015 | 36.96 | 37.51 | 36.82 | 37.45 | 3,313,876 | +0.74(+2.02%) |
Dec 11, 2015 | 36.63 | 37.07 | 36.33 | 36.71 | 2,356,679 | +0.00(+0.00%) |
Dec 10, 2015 | 37.72 | 37.72 | 36.68 | 36.71 | 3,316,821 | -1.04(-2.76%) |
Dec 09, 2015 | 38.01 | 38.38 | 37.67 | 37.75 | 3,035,713 | -0.42(-1.11%) |
Dec 08, 2015 | 37.80 | 38.24 | 37.74 | 38.18 | 3,063,221 | +0.32(+0.84%) |
Dec 07, 2015 | 37.25 | 37.94 | 37.25 | 37.86 | 4,623,315 | +0.48(+1.27%) |
Dec 04, 2015 | 36.54 | 37.42 | 36.48 | 37.38 | 2,788,524 | +1.01(+2.76%) |
Dec 03, 2015 | 36.57 | 36.78 | 36.27 | 36.38 | 2,201,260 | -0.43(-1.17%) |
Dec 02, 2015 | 37.57 | 37.78 | 36.77 | 36.81 | 2,503,068 | -0.92(-2.44%) |