Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.37 | 42.76 | 41.93 | 42.26 | 7,580,352 | +0.30(+0.70%) |
Feb 26, 2016 | 43.14 | 43.52 | 41.89 | 41.97 | 7,640,319 | -0.72(-1.70%) |
Feb 25, 2016 | 42.83 | 43.06 | 41.62 | 42.69 | 7,538,612 | +0.06(+0.13%) |
Feb 24, 2016 | 40.03 | 42.71 | 39.74 | 42.64 | 12,088,103 | +2.19(+5.43%) |
Feb 23, 2016 | 41.78 | 41.78 | 40.34 | 40.44 | 8,121,791 | -0.84(-2.03%) |
Feb 22, 2016 | 40.28 | 41.48 | 40.10 | 41.28 | 7,141,607 | +1.15(+2.86%) |
Feb 19, 2016 | 38.71 | 40.15 | 38.65 | 40.13 | 7,861,502 | +1.05(+2.68%) |
Feb 18, 2016 | 41.06 | 41.12 | 38.70 | 39.08 | 9,684,167 | -1.55(-3.83%) |
Feb 17, 2016 | 40.69 | 41.24 | 40.08 | 40.64 | 8,487,662 | +0.30(+0.73%) |
Feb 16, 2016 | 41.47 | 41.50 | 39.60 | 40.34 | 9,936,726 | -0.28(-0.69%) |
Feb 12, 2016 | 40.06 | 40.62 | 40.62 | 40.62 | 9,542,017 | +1.53(+3.92%) |
Feb 11, 2016 | 37.87 | 39.41 | 37.56 | 39.09 | 11,621,611 | +0.49(+1.26%) |
Feb 10, 2016 | 38.36 | 39.23 | 37.28 | 38.61 | 9,702,384 | +0.04(+0.11%) |
Feb 09, 2016 | 38.25 | 39.59 | 37.91 | 38.56 | 9,417,619 | +0.00(+0.00%) |
Feb 08, 2016 | 39.68 | 39.68 | 36.97 | 38.56 | 16,341,806 | -1.62(-4.03%) |
Feb 05, 2016 | 42.91 | 43.45 | 40.05 | 40.18 | 13,044,099 | -2.86(-6.65%) |
Feb 04, 2016 | 42.65 | 43.77 | 41.94 | 43.04 | 14,477,965 | +0.59(+1.39%) |
Feb 03, 2016 | 45.59 | 45.82 | 41.38 | 42.45 | 18,231,602 | -3.02(-6.65%) |
Feb 02, 2016 | 46.92 | 47.02 | 45.23 | 45.48 | 9,875,709 | -2.38(-4.98%) |
Feb 01, 2016 | 47.51 | 48.16 | 46.30 | 47.86 | 7,839,718 | +0.58(+1.22%) |
Jan 29, 2016 | 45.30 | 47.32 | 44.06 | 47.28 | 10,443,570 | +2.32(+5.16%) |
Jan 28, 2016 | 46.90 | 47.07 | 43.30 | 44.96 | 15,365,197 | -1.01(-2.20%) |
Jan 27, 2016 | 47.60 | 47.71 | 45.45 | 45.97 | 10,807,745 | -1.20(-2.54%) |
Jan 26, 2016 | 46.32 | 47.19 | 45.64 | 47.17 | 8,596,105 | +1.79(+3.95%) |
Jan 25, 2016 | 47.06 | 47.43 | 45.32 | 45.38 | 8,702,302 | -1.89(-4.01%) |
Jan 22, 2016 | 45.34 | 47.71 | 45.09 | 47.27 | 13,314,001 | +3.09(+6.98%) |
Jan 21, 2016 | 45.36 | 45.39 | 43.94 | 44.19 | 12,864,219 | -1.43(-3.13%) |
Jan 20, 2016 | 45.25 | 46.29 | 44.45 | 45.61 | 11,428,911 | -0.74(-1.59%) |
Jan 19, 2016 | 46.73 | 47.73 | 45.50 | 46.35 | 10,199,533 | +0.09(+0.20%) |
Jan 15, 2016 | 45.19 | 46.26 | 46.26 | 46.26 | 12,387,887 | -0.63(-1.35%) |
Jan 14, 2016 | 45.49 | 47.33 | 44.25 | 46.90 | 12,485,967 | +1.60(+3.52%) |
Jan 13, 2016 | 48.99 | 49.22 | 43.92 | 45.30 | 19,424,568 | -4.29(-8.65%) |
Jan 12, 2016 | 48.67 | 50.20 | 48.28 | 49.59 | 11,732,445 | +1.48(+3.07%) |
Jan 11, 2016 | 47.55 | 48.37 | 46.57 | 48.12 | 9,589,579 | +0.56(+1.19%) |
Jan 08, 2016 | 50.30 | 50.50 | 47.44 | 47.55 | 14,702,364 | -2.67(-5.31%) |
Jan 07, 2016 | 48.48 | 50.31 | 48.46 | 50.22 | 13,133,651 | +1.00(+2.02%) |
Jan 06, 2016 | 48.68 | 50.14 | 48.62 | 49.22 | 11,004,917 | -0.35(-0.70%) |
Jan 05, 2016 | 48.86 | 49.71 | 48.60 | 49.57 | 7,376,216 | +0.85(+1.74%) |
Jan 04, 2016 | 49.03 | 49.93 | 47.86 | 48.72 | 9,516,152 | -0.54(-1.09%) |
Dec 31, 2015 | 49.56 | 49.26 | 49.26 | 49.26 | 4,638,710 | -0.61(-1.22%) |
Dec 30, 2015 | 49.43 | 50.46 | 49.32 | 49.86 | 7,267,941 | +0.34(+0.69%) |
Dec 29, 2015 | 49.83 | 49.91 | 49.13 | 49.52 | 3,640,361 | +0.33(+0.67%) |
Dec 28, 2015 | 49.56 | 49.87 | 48.87 | 49.20 | 4,564,347 | -0.91(-1.82%) |
Dec 24, 2015 | 50.09 | 50.11 | 50.11 | 50.11 | 2,479,845 | +0.07(+0.14%) |
Dec 23, 2015 | 50.15 | 50.16 | 48.77 | 50.04 | 8,627,057 | +0.24(+0.49%) |
Dec 22, 2015 | 49.69 | 50.32 | 49.56 | 49.79 | 6,469,400 | +0.26(+0.52%) |
Dec 21, 2015 | 49.01 | 49.64 | 48.70 | 49.54 | 6,898,079 | +0.75(+1.54%) |
Dec 18, 2015 | 49.75 | 50.12 | 48.71 | 48.78 | 15,784,350 | -1.15(-2.30%) |
Dec 17, 2015 | 49.38 | 50.64 | 49.03 | 49.93 | 10,525,747 | +1.03(+2.11%) |
Dec 16, 2015 | 47.57 | 49.20 | 47.37 | 48.90 | 13,285,510 | +1.32(+2.77%) |
Dec 15, 2015 | 47.58 | 48.28 | 46.87 | 47.59 | 9,264,120 | +0.53(+1.13%) |
Dec 14, 2015 | 46.67 | 47.15 | 45.31 | 47.06 | 11,407,598 | +0.03(+0.06%) |
Dec 11, 2015 | 48.85 | 49.17 | 46.90 | 47.03 | 11,089,804 | -2.70(-5.42%) |
Dec 10, 2015 | 49.11 | 50.38 | 48.37 | 49.72 | 7,329,674 | +1.04(+2.15%) |
Dec 09, 2015 | 49.17 | 49.52 | 48.00 | 48.68 | 7,309,810 | -0.45(-0.92%) |
Dec 08, 2015 | 48.52 | 49.86 | 48.52 | 49.13 | 7,790,715 | -0.18(-0.37%) |
Dec 07, 2015 | 49.36 | 49.96 | 48.43 | 49.31 | 10,672,966 | -0.42(-0.84%) |
Dec 04, 2015 | 48.91 | 49.96 | 48.59 | 49.73 | 8,885,553 | +0.98(+2.00%) |
Dec 03, 2015 | 50.17 | 50.48 | 48.59 | 48.76 | 9,338,165 | -1.18(-2.37%) |
Dec 02, 2015 | 50.46 | 51.34 | 49.70 | 49.94 | 6,070,508 | -0.61(-1.21%) |