Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.84 | 43.28 | 42.46 | 42.51 | 4,084,906 | -0.46(-1.07%) |
Feb 26, 2016 | 44.00 | 44.15 | 42.87 | 42.97 | 2,164,155 | -0.90(-2.05%) |
Feb 25, 2016 | 43.89 | 44.00 | 43.50 | 43.87 | 2,001,422 | +0.16(+0.37%) |
Feb 24, 2016 | 43.50 | 43.86 | 43.11 | 43.71 | 2,407,175 | +0.14(+0.32%) |
Feb 23, 2016 | 43.04 | 43.70 | 42.92 | 43.57 | 2,445,201 | +0.54(+1.25%) |
Feb 22, 2016 | 43.13 | 43.21 | 42.76 | 43.03 | 2,070,658 | +0.28(+0.65%) |
Feb 19, 2016 | 42.69 | 43.27 | 42.41 | 42.75 | 4,990,069 | -0.14(-0.33%) |
Feb 18, 2016 | 43.77 | 43.94 | 42.77 | 42.89 | 4,287,964 | -1.58(-3.55%) |
Feb 17, 2016 | 44.46 | 44.82 | 43.61 | 44.47 | 5,466,345 | +0.03(+0.07%) |
Feb 16, 2016 | 43.46 | 45.72 | 43.10 | 44.44 | 7,179,212 | +2.94(+7.08%) |
Feb 12, 2016 | 41.81 | 41.50 | 41.50 | 41.50 | 3,707,000 | -0.19(-0.46%) |
Feb 11, 2016 | 41.43 | 41.93 | 40.67 | 41.69 | 3,422,792 | +0.02(+0.05%) |
Feb 10, 2016 | 41.41 | 42.10 | 41.30 | 41.67 | 2,580,612 | +0.24(+0.58%) |
Feb 09, 2016 | 40.45 | 41.54 | 40.34 | 41.43 | 4,434,200 | +0.73(+1.79%) |
Feb 08, 2016 | 39.45 | 40.87 | 39.45 | 40.70 | 4,049,784 | +1.23(+3.12%) |
Feb 05, 2016 | 39.35 | 39.90 | 39.06 | 39.47 | 3,932,600 | +0.25(+0.65%) |
Feb 04, 2016 | 39.90 | 39.90 | 39.12 | 39.22 | 3,218,436 | -0.74(-1.86%) |
Feb 03, 2016 | 41.27 | 41.31 | 39.81 | 39.96 | 4,296,634 | -0.70(-1.73%) |
Feb 02, 2016 | 40.94 | 40.94 | 40.50 | 40.66 | 4,651,376 | -0.34(-0.84%) |
Feb 01, 2016 | 40.29 | 41.18 | 40.09 | 41.01 | 4,003,724 | +0.80(+2.00%) |
Jan 29, 2016 | 39.42 | 40.26 | 39.35 | 40.20 | 5,641,118 | +1.04(+2.66%) |
Jan 28, 2016 | 38.45 | 39.50 | 38.41 | 39.16 | 3,832,844 | +0.86(+2.25%) |
Jan 27, 2016 | 38.41 | 38.83 | 38.14 | 38.30 | 2,320,172 | -0.11(-0.29%) |
Jan 26, 2016 | 37.83 | 38.73 | 37.76 | 38.41 | 2,476,020 | +0.66(+1.73%) |
Jan 25, 2016 | 38.00 | 38.23 | 37.68 | 37.76 | 3,078,988 | -0.23(-0.61%) |
Jan 22, 2016 | 37.63 | 38.06 | 37.45 | 37.99 | 2,442,106 | +0.75(+2.01%) |
Jan 21, 2016 | 37.90 | 38.18 | 36.98 | 37.24 | 3,901,736 | -0.54(-1.43%) |
Jan 20, 2016 | 38.11 | 38.30 | 36.87 | 37.78 | 4,956,500 | -0.67(-1.74%) |
Jan 19, 2016 | 38.60 | 38.88 | 38.13 | 38.45 | 4,525,510 | +0.39(+1.02%) |
Jan 15, 2016 | 38.95 | 38.06 | 38.06 | 38.06 | 10,590,400 | -1.36(-3.45%) |
Jan 14, 2016 | 39.23 | 39.66 | 39.07 | 39.42 | 2,279,404 | +0.20(+0.51%) |
Jan 13, 2016 | 39.81 | 40.12 | 39.15 | 39.22 | 2,457,124 | -0.54(-1.35%) |
Jan 12, 2016 | 39.38 | 39.87 | 39.21 | 39.76 | 2,730,472 | +0.73(+1.88%) |
Jan 11, 2016 | 39.23 | 39.28 | 38.52 | 39.02 | 3,741,670 | -0.06(-0.17%) |
Jan 08, 2016 | 39.48 | 39.91 | 39.01 | 39.09 | 2,862,344 | -0.23(-0.59%) |
Jan 07, 2016 | 39.55 | 39.70 | 38.90 | 39.31 | 4,977,302 | -0.73(-1.81%) |
Jan 06, 2016 | 39.51 | 40.27 | 39.22 | 40.04 | 5,574,792 | +0.13(+0.34%) |
Jan 05, 2016 | 39.27 | 39.95 | 39.10 | 39.91 | 3,858,338 | +0.80(+2.03%) |
Jan 04, 2016 | 39.12 | 39.16 | 38.79 | 39.11 | 3,085,958 | -0.43(-1.09%) |
Dec 31, 2015 | 39.73 | 39.54 | 39.54 | 39.54 | 3,759,200 | -0.29(-0.73%) |
Dec 30, 2015 | 40.01 | 40.17 | 39.53 | 39.83 | 2,154,984 | -0.42(-1.04%) |
Dec 29, 2015 | 40.12 | 40.32 | 39.97 | 40.25 | 1,695,440 | +0.24(+0.61%) |
Dec 28, 2015 | 39.81 | 40.01 | 39.66 | 40.01 | 1,453,708 | +0.10(+0.24%) |
Dec 24, 2015 | 39.93 | 39.91 | 39.91 | 39.91 | 2,057,600 | +0.03(+0.09%) |
Dec 23, 2015 | 40.33 | 40.39 | 39.35 | 39.88 | 3,599,656 | -0.38(-0.94%) |
Dec 22, 2015 | 39.96 | 40.27 | 39.53 | 40.26 | 2,444,836 | +0.43(+1.07%) |
Dec 21, 2015 | 39.65 | 39.90 | 39.45 | 39.83 | 1,986,250 | +0.43(+1.10%) |
Dec 18, 2015 | 39.52 | 39.70 | 39.26 | 39.40 | 6,723,534 | -0.35(-0.88%) |
Dec 17, 2015 | 39.87 | 40.10 | 39.45 | 39.74 | 3,329,338 | -0.18(-0.44%) |
Dec 16, 2015 | 39.36 | 39.98 | 39.17 | 39.92 | 3,734,044 | +0.91(+2.35%) |
Dec 15, 2015 | 39.19 | 39.37 | 38.72 | 39.01 | 2,794,346 | +0.02(+0.04%) |
Dec 14, 2015 | 38.26 | 39.06 | 38.09 | 38.99 | 2,973,436 | +0.27(+0.70%) |
Dec 11, 2015 | 38.23 | 38.90 | 38.19 | 38.72 | 2,394,874 | +0.20(+0.53%) |
Dec 10, 2015 | 38.54 | 38.79 | 38.39 | 38.52 | 2,369,348 | +0.01(+0.03%) |
Dec 09, 2015 | 38.98 | 39.33 | 38.32 | 38.51 | 4,048,662 | -0.35(-0.91%) |
Dec 08, 2015 | 38.50 | 38.95 | 38.24 | 38.86 | 2,313,146 | +0.13(+0.34%) |
Dec 07, 2015 | 38.80 | 38.91 | 38.41 | 38.73 | 2,132,010 | -0.07(-0.17%) |
Dec 04, 2015 | 37.95 | 38.84 | 37.91 | 38.80 | 2,650,524 | +0.91(+2.42%) |
Dec 03, 2015 | 37.81 | 38.50 | 37.66 | 37.88 | 4,248,874 | +0.14(+0.37%) |
Dec 02, 2015 | 37.73 | 38.05 | 37.70 | 37.74 | 2,971,428 | -0.02(-0.04%) |