Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.32 | 40.66 | 40.11 | 40.12 | 2,714,273 | -0.23(-0.56%) |
Feb 26, 2016 | 40.98 | 40.99 | 40.25 | 40.35 | 2,136,492 | -0.36(-0.88%) |
Feb 25, 2016 | 40.37 | 40.72 | 40.12 | 40.71 | 1,809,744 | +0.40(+0.99%) |
Feb 24, 2016 | 39.82 | 40.34 | 39.55 | 40.31 | 2,050,900 | +0.16(+0.41%) |
Feb 23, 2016 | 40.22 | 40.65 | 40.10 | 40.15 | 2,205,746 | -0.39(-0.96%) |
Feb 22, 2016 | 40.26 | 40.55 | 40.09 | 40.54 | 3,340,609 | +0.52(+1.31%) |
Feb 19, 2016 | 39.56 | 40.05 | 39.39 | 40.01 | 3,052,757 | +0.31(+0.79%) |
Feb 18, 2016 | 39.32 | 39.83 | 39.23 | 39.70 | 3,231,155 | +0.19(+0.47%) |
Feb 17, 2016 | 39.08 | 39.62 | 39.08 | 39.51 | 3,192,551 | +0.48(+1.24%) |
Feb 16, 2016 | 37.97 | 39.09 | 37.97 | 39.03 | 3,646,725 | +0.82(+2.15%) |
Feb 12, 2016 | 37.73 | 38.21 | 38.21 | 38.21 | 4,035,171 | +0.94(+2.51%) |
Feb 11, 2016 | 35.99 | 37.59 | 35.98 | 37.27 | 6,713,814 | +0.60(+1.64%) |
Feb 10, 2016 | 36.88 | 37.31 | 36.56 | 36.67 | 3,395,792 | +0.24(+0.66%) |
Feb 09, 2016 | 36.21 | 36.76 | 36.19 | 36.43 | 4,177,938 | -0.12(-0.32%) |
Feb 08, 2016 | 36.17 | 36.65 | 35.78 | 36.55 | 5,045,074 | -0.18(-0.49%) |
Feb 05, 2016 | 37.45 | 37.61 | 36.48 | 36.73 | 4,738,212 | -0.70(-1.88%) |
Feb 04, 2016 | 37.30 | 37.87 | 36.97 | 37.43 | 3,867,074 | -0.12(-0.33%) |
Feb 03, 2016 | 37.85 | 38.00 | 37.00 | 37.55 | 6,319,950 | -0.20(-0.52%) |
Feb 02, 2016 | 37.31 | 37.76 | 36.93 | 37.75 | 8,921,426 | +0.00(+0.00%) |
Feb 01, 2016 | 37.27 | 37.83 | 37.02 | 37.75 | 4,437,738 | +0.38(+1.02%) |
Jan 29, 2016 | 36.56 | 37.37 | 36.43 | 37.37 | 5,317,673 | +1.12(+3.09%) |
Jan 28, 2016 | 36.84 | 36.84 | 36.07 | 36.25 | 3,633,057 | -0.13(-0.35%) |
Jan 27, 2016 | 36.92 | 37.15 | 36.19 | 36.38 | 3,332,821 | -0.54(-1.47%) |
Jan 26, 2016 | 36.93 | 37.15 | 36.70 | 36.92 | 2,570,580 | +0.23(+0.63%) |
Jan 25, 2016 | 37.17 | 37.26 | 36.60 | 36.69 | 2,706,985 | -0.60(-1.62%) |
Jan 22, 2016 | 37.29 | 37.79 | 37.03 | 37.29 | 5,233,798 | +0.62(+1.69%) |
Jan 21, 2016 | 36.32 | 36.99 | 35.78 | 36.67 | 5,739,440 | +0.57(+1.59%) |
Jan 20, 2016 | 36.27 | 36.55 | 35.41 | 36.10 | 5,449,711 | -0.66(-1.79%) |
Jan 19, 2016 | 36.67 | 36.86 | 36.35 | 36.75 | 5,248,898 | +0.62(+1.71%) |
Jan 15, 2016 | 35.65 | 36.14 | 36.14 | 36.14 | 4,370,339 | -0.48(-1.31%) |
Jan 14, 2016 | 36.10 | 36.89 | 35.97 | 36.62 | 3,730,887 | +0.73(+2.03%) |
Jan 13, 2016 | 36.93 | 36.94 | 35.86 | 35.89 | 5,136,783 | -0.84(-2.28%) |
Jan 12, 2016 | 36.88 | 36.89 | 36.21 | 36.72 | 6,729,337 | +0.03(+0.08%) |
Jan 11, 2016 | 36.89 | 37.08 | 36.31 | 36.69 | 6,823,072 | -0.11(-0.29%) |
Jan 08, 2016 | 37.54 | 37.74 | 36.72 | 36.80 | 7,018,719 | -0.67(-1.80%) |
Jan 07, 2016 | 37.48 | 38.19 | 36.97 | 37.47 | 9,813,213 | -1.82(-4.63%) |
Jan 06, 2016 | 39.38 | 39.60 | 39.22 | 39.29 | 3,262,026 | -0.56(-1.42%) |
Jan 05, 2016 | 40.14 | 40.25 | 39.66 | 39.86 | 3,777,555 | -0.03(-0.08%) |
Jan 04, 2016 | 40.24 | 40.32 | 39.49 | 39.89 | 3,897,621 | -1.04(-2.53%) |
Dec 31, 2015 | 41.36 | 40.93 | 40.93 | 40.93 | 2,565,056 | -0.69(-1.65%) |
Dec 30, 2015 | 42.02 | 42.17 | 41.61 | 41.61 | 1,740,075 | -0.37(-0.88%) |
Dec 29, 2015 | 41.78 | 42.20 | 41.73 | 41.99 | 2,096,495 | +0.36(+0.87%) |
Dec 28, 2015 | 41.45 | 41.67 | 41.29 | 41.62 | 1,645,975 | -0.02(-0.06%) |
Dec 24, 2015 | 41.82 | 41.65 | 41.65 | 41.65 | 1,077,302 | -0.10(-0.24%) |
Dec 23, 2015 | 40.86 | 41.85 | 40.84 | 41.75 | 2,900,225 | +0.96(+2.35%) |
Dec 22, 2015 | 41.00 | 41.01 | 39.55 | 40.79 | 4,986,311 | +0.09(+0.21%) |
Dec 21, 2015 | 40.93 | 41.01 | 40.33 | 40.70 | 4,664,479 | +0.12(+0.29%) |
Dec 18, 2015 | 41.20 | 41.20 | 40.53 | 40.59 | 7,582,205 | -0.70(-1.69%) |
Dec 17, 2015 | 41.88 | 42.02 | 41.28 | 41.28 | 2,888,343 | -0.55(-1.31%) |
Dec 16, 2015 | 41.40 | 41.92 | 41.17 | 41.83 | 2,696,594 | +0.76(+1.85%) |
Dec 15, 2015 | 41.20 | 41.34 | 40.86 | 41.07 | 3,296,137 | +0.23(+0.57%) |
Dec 14, 2015 | 40.62 | 41.01 | 40.45 | 40.84 | 2,410,018 | +0.41(+1.01%) |
Dec 11, 2015 | 41.34 | 41.34 | 40.30 | 40.43 | 3,162,519 | -0.67(-1.62%) |
Dec 10, 2015 | 41.06 | 41.38 | 40.84 | 41.10 | 2,193,391 | +0.09(+0.23%) |
Dec 09, 2015 | 41.20 | 41.65 | 40.84 | 41.00 | 2,368,405 | -0.38(-0.92%) |
Dec 08, 2015 | 41.17 | 41.50 | 40.99 | 41.38 | 2,103,974 | -0.02(-0.06%) |
Dec 07, 2015 | 41.48 | 41.64 | 41.14 | 41.41 | 1,674,782 | -0.15(-0.37%) |
Dec 04, 2015 | 40.93 | 41.61 | 40.81 | 41.56 | 3,232,702 | +0.82(+2.01%) |
Dec 03, 2015 | 41.76 | 41.78 | 40.62 | 40.74 | 4,356,804 | -0.98(-2.34%) |
Dec 02, 2015 | 41.71 | 42.09 | 41.60 | 41.71 | 3,488,666 | -0.19(-0.44%) |