Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.81 | 43.13 | 42.43 | 42.47 | 1,671,901 | -0.23(-0.54%) |
Feb 26, 2016 | 42.80 | 43.04 | 42.51 | 42.70 | 1,358,179 | +0.40(+0.94%) |
Feb 25, 2016 | 41.76 | 42.38 | 41.37 | 42.30 | 2,018,171 | +0.82(+1.99%) |
Feb 24, 2016 | 41.17 | 41.66 | 40.35 | 41.48 | 2,516,684 | -0.42(-0.99%) |
Feb 23, 2016 | 42.57 | 42.88 | 41.80 | 41.89 | 1,644,157 | -0.74(-1.74%) |
Feb 22, 2016 | 42.66 | 43.06 | 42.43 | 42.64 | 3,626,502 | +0.58(+1.37%) |
Feb 19, 2016 | 42.65 | 42.68 | 41.78 | 42.06 | 3,153,329 | -0.71(-1.67%) |
Feb 18, 2016 | 42.69 | 43.21 | 42.39 | 42.77 | 2,111,757 | +0.00(+0.00%) |
Feb 17, 2016 | 42.27 | 43.24 | 42.05 | 42.77 | 2,264,658 | +0.94(+2.26%) |
Feb 16, 2016 | 41.52 | 41.84 | 40.77 | 41.83 | 2,243,068 | +0.76(+1.86%) |
Feb 12, 2016 | 40.22 | 41.07 | 41.07 | 41.07 | 2,301,722 | +1.35(+3.39%) |
Feb 11, 2016 | 38.80 | 39.84 | 38.37 | 39.72 | 3,237,720 | +0.17(+0.42%) |
Feb 10, 2016 | 40.42 | 40.95 | 39.48 | 39.56 | 2,704,812 | -0.78(-1.93%) |
Feb 09, 2016 | 40.86 | 41.28 | 39.86 | 40.33 | 3,429,521 | -1.07(-2.58%) |
Feb 08, 2016 | 41.04 | 41.53 | 40.72 | 41.40 | 1,810,208 | -0.19(-0.45%) |
Feb 05, 2016 | 41.26 | 41.89 | 40.99 | 41.59 | 2,156,984 | +0.19(+0.45%) |
Feb 04, 2016 | 40.42 | 42.52 | 40.40 | 41.40 | 2,898,975 | +0.99(+2.46%) |
Feb 03, 2016 | 39.87 | 40.63 | 38.70 | 40.41 | 3,624,169 | +0.99(+2.50%) |
Feb 02, 2016 | 39.65 | 39.81 | 39.12 | 39.42 | 4,541,422 | -0.69(-1.73%) |
Feb 01, 2016 | 39.67 | 40.32 | 39.51 | 40.12 | 2,900,938 | -0.44(-1.08%) |
Jan 29, 2016 | 39.47 | 40.59 | 39.47 | 40.55 | 3,087,281 | +1.27(+3.23%) |
Jan 28, 2016 | 39.28 | 39.53 | 38.57 | 39.28 | 2,987,562 | +0.91(+2.37%) |
Jan 27, 2016 | 38.69 | 39.49 | 38.10 | 38.38 | 3,036,025 | -0.52(-1.34%) |
Jan 26, 2016 | 37.27 | 39.67 | 37.15 | 38.90 | 5,984,960 | +2.08(+5.65%) |
Jan 25, 2016 | 36.90 | 37.22 | 36.42 | 36.81 | 3,561,532 | -0.16(-0.43%) |
Jan 22, 2016 | 37.54 | 37.88 | 36.60 | 36.97 | 3,146,477 | +0.31(+0.83%) |
Jan 21, 2016 | 36.43 | 37.40 | 36.08 | 36.67 | 2,117,872 | +0.14(+0.38%) |
Jan 20, 2016 | 36.43 | 36.75 | 35.32 | 36.53 | 2,813,635 | -0.41(-1.11%) |
Jan 19, 2016 | 37.12 | 37.45 | 36.54 | 36.94 | 3,008,029 | +0.24(+0.64%) |
Jan 15, 2016 | 37.29 | 36.70 | 36.70 | 36.70 | 4,348,770 | -1.95(-5.04%) |
Jan 14, 2016 | 38.42 | 39.15 | 37.63 | 38.65 | 4,490,155 | +0.27(+0.71%) |
Jan 13, 2016 | 38.66 | 39.90 | 38.32 | 38.38 | 2,917,993 | -0.80(-2.04%) |
Jan 12, 2016 | 40.21 | 40.40 | 38.22 | 39.18 | 6,074,903 | -0.35(-0.88%) |
Jan 11, 2016 | 40.24 | 40.24 | 39.24 | 39.53 | 3,182,653 | -0.60(-1.50%) |
Jan 08, 2016 | 40.63 | 40.82 | 39.99 | 40.13 | 3,121,789 | -0.35(-0.86%) |
Jan 07, 2016 | 40.31 | 41.05 | 40.05 | 40.48 | 2,341,301 | -0.59(-1.44%) |
Jan 06, 2016 | 41.24 | 41.66 | 40.87 | 41.07 | 1,783,633 | -0.89(-2.12%) |
Jan 05, 2016 | 42.78 | 42.93 | 41.61 | 41.96 | 1,554,331 | -0.81(-1.90%) |
Jan 04, 2016 | 41.71 | 42.78 | 41.51 | 42.77 | 2,827,796 | +0.23(+0.54%) |
Dec 31, 2015 | 42.51 | 42.54 | 42.54 | 42.54 | 836,085 | -0.26(-0.60%) |
Dec 30, 2015 | 42.89 | 43.34 | 42.71 | 42.80 | 1,156,816 | -0.34(-0.79%) |
Dec 29, 2015 | 43.50 | 43.95 | 42.84 | 43.14 | 1,725,239 | -0.10(-0.22%) |
Dec 28, 2015 | 43.16 | 43.34 | 42.88 | 43.23 | 2,978,294 | -0.06(-0.14%) |
Dec 24, 2015 | 43.04 | 43.29 | 43.29 | 43.29 | 1,580,938 | +0.23(+0.53%) |
Dec 23, 2015 | 41.94 | 43.36 | 41.94 | 43.07 | 2,160,781 | +1.54(+3.71%) |
Dec 22, 2015 | 41.20 | 41.83 | 41.03 | 41.53 | 1,767,352 | +0.47(+1.15%) |
Dec 21, 2015 | 40.82 | 41.20 | 40.61 | 41.05 | 1,833,569 | +0.46(+1.15%) |
Dec 18, 2015 | 40.99 | 41.53 | 40.55 | 40.59 | 3,586,152 | -0.67(-1.61%) |
Dec 17, 2015 | 42.47 | 42.70 | 41.11 | 41.26 | 3,027,429 | -1.38(-3.24%) |
Dec 16, 2015 | 42.10 | 43.58 | 41.73 | 42.64 | 3,667,126 | -0.46(-1.06%) |
Dec 15, 2015 | 43.40 | 43.58 | 42.94 | 43.09 | 1,899,445 | +0.04(+0.10%) |
Dec 14, 2015 | 42.89 | 43.07 | 42.13 | 43.05 | 2,409,005 | +0.21(+0.50%) |
Dec 11, 2015 | 43.67 | 43.79 | 42.75 | 42.84 | 2,124,524 | -1.42(-3.20%) |
Dec 10, 2015 | 43.95 | 44.62 | 43.85 | 44.25 | 1,995,453 | +0.26(+0.60%) |
Dec 09, 2015 | 43.60 | 44.68 | 43.49 | 43.99 | 2,141,521 | +0.21(+0.48%) |
Dec 08, 2015 | 43.95 | 44.31 | 42.95 | 43.78 | 2,819,570 | -0.78(-1.74%) |
Dec 07, 2015 | 44.43 | 44.77 | 43.86 | 44.56 | 2,836,932 | -0.37(-0.82%) |
Dec 04, 2015 | 44.94 | 45.67 | 44.43 | 44.93 | 3,811,147 | -0.63(-1.39%) |
Dec 03, 2015 | 45.20 | 45.85 | 44.78 | 45.56 | 3,998,457 | +0.42(+0.94%) |
Dec 02, 2015 | 46.06 | 46.18 | 44.96 | 45.13 | 2,121,670 | -1.05(-2.28%) |