Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.07 | 41.09 | 40.34 | 40.34 | 14,610,942 | -0.72(-1.74%) |
Feb 26, 2016 | 41.69 | 41.71 | 40.96 | 41.06 | 10,970,135 | -0.23(-0.55%) |
Feb 25, 2016 | 40.82 | 41.34 | 40.50 | 41.28 | 10,143,242 | +0.36(+0.88%) |
Feb 24, 2016 | 40.52 | 41.09 | 40.37 | 40.92 | 9,428,107 | -0.11(-0.27%) |
Feb 23, 2016 | 41.80 | 41.81 | 40.82 | 41.03 | 8,573,011 | -0.84(-2.00%) |
Feb 22, 2016 | 41.83 | 42.00 | 41.64 | 41.87 | 8,984,042 | +0.46(+1.11%) |
Feb 19, 2016 | 41.71 | 41.73 | 41.23 | 41.41 | 11,333,550 | -0.31(-0.75%) |
Feb 18, 2016 | 41.76 | 42.02 | 41.43 | 41.72 | 10,748,107 | -0.60(-1.42%) |
Feb 17, 2016 | 42.35 | 42.98 | 41.99 | 42.33 | 12,307,959 | +0.49(+1.17%) |
Feb 16, 2016 | 42.59 | 42.99 | 41.63 | 41.84 | 16,465,943 | -0.76(-1.77%) |
Feb 12, 2016 | 41.59 | 42.59 | 42.59 | 42.59 | 21,792,068 | +1.99(+4.91%) |
Feb 11, 2016 | 41.03 | 41.36 | 40.49 | 40.60 | 23,449,526 | -1.55(-3.68%) |
Feb 10, 2016 | 42.38 | 42.96 | 42.13 | 42.15 | 12,744,323 | +0.16(+0.38%) |
Feb 09, 2016 | 41.31 | 42.49 | 41.23 | 41.99 | 14,019,988 | -0.04(-0.10%) |
Feb 08, 2016 | 42.20 | 42.31 | 41.67 | 42.03 | 19,709,526 | -0.86(-2.00%) |
Feb 05, 2016 | 43.32 | 43.39 | 42.19 | 42.89 | 16,576,633 | -0.52(-1.20%) |
Feb 04, 2016 | 43.53 | 44.02 | 43.15 | 43.41 | 15,289,241 | -0.23(-0.53%) |
Feb 03, 2016 | 44.51 | 44.51 | 42.17 | 43.65 | 21,783,646 | -0.82(-1.84%) |
Feb 02, 2016 | 44.59 | 44.78 | 44.33 | 44.47 | 15,919,138 | -0.77(-1.71%) |
Feb 01, 2016 | 44.86 | 45.66 | 44.51 | 45.24 | 15,281,639 | -0.15(-0.34%) |
Jan 29, 2016 | 44.26 | 45.39 | 44.11 | 45.39 | 13,462,205 | +1.42(+3.24%) |
Jan 28, 2016 | 44.21 | 44.44 | 43.54 | 43.97 | 15,146,986 | +0.14(+0.31%) |
Jan 27, 2016 | 44.62 | 45.02 | 43.78 | 43.83 | 18,873,072 | -1.10(-2.45%) |
Jan 26, 2016 | 45.19 | 45.52 | 44.67 | 44.93 | 14,690,604 | +0.44(+0.99%) |
Jan 25, 2016 | 45.15 | 45.38 | 44.46 | 44.49 | 12,725,445 | -0.80(-1.76%) |
Jan 22, 2016 | 45.28 | 45.75 | 44.73 | 45.28 | 11,876,667 | +0.84(+1.88%) |
Jan 21, 2016 | 44.29 | 45.10 | 44.24 | 44.45 | 10,311,189 | +0.21(+0.47%) |
Jan 20, 2016 | 43.81 | 44.78 | 42.99 | 44.24 | 20,179,940 | -0.89(-1.98%) |
Jan 19, 2016 | 45.43 | 45.88 | 44.87 | 45.13 | 12,677,162 | +0.06(+0.12%) |
Jan 15, 2016 | 44.55 | 45.08 | 45.08 | 45.08 | 14,551,439 | -0.97(-2.11%) |
Jan 14, 2016 | 45.63 | 46.47 | 45.31 | 46.05 | 11,346,861 | +0.51(+1.11%) |
Jan 13, 2016 | 47.54 | 47.70 | 45.41 | 45.54 | 15,690,954 | -1.04(-2.23%) |
Jan 12, 2016 | 46.77 | 46.92 | 46.05 | 46.58 | 10,639,242 | +0.22(+0.47%) |
Jan 11, 2016 | 46.52 | 46.61 | 45.68 | 46.36 | 11,992,518 | +0.19(+0.42%) |
Jan 08, 2016 | 47.26 | 47.42 | 46.05 | 46.17 | 10,306,619 | -0.70(-1.49%) |
Jan 07, 2016 | 47.04 | 47.82 | 46.80 | 46.87 | 11,137,900 | -1.15(-2.39%) |
Jan 06, 2016 | 48.11 | 48.18 | 47.78 | 48.02 | 11,944,280 | -0.72(-1.47%) |
Jan 05, 2016 | 48.58 | 48.98 | 48.44 | 48.73 | 9,746,371 | +0.17(+0.35%) |
Jan 04, 2016 | 48.75 | 49.07 | 48.07 | 48.56 | 13,113,737 | -1.24(-2.49%) |
Dec 31, 2015 | 50.07 | 49.80 | 49.80 | 49.80 | 6,109,265 | -0.43(-0.86%) |
Dec 30, 2015 | 50.23 | 50.65 | 50.03 | 50.23 | 5,915,297 | -0.02(-0.05%) |
Dec 29, 2015 | 49.88 | 50.42 | 49.87 | 50.26 | 5,283,825 | +0.76(+1.53%) |
Dec 28, 2015 | 49.24 | 49.58 | 49.03 | 49.50 | 4,447,913 | -0.08(-0.16%) |
Dec 24, 2015 | 49.38 | 49.58 | 49.58 | 49.58 | 3,186,160 | +0.23(+0.47%) |
Dec 23, 2015 | 48.97 | 49.43 | 48.82 | 49.35 | 7,560,340 | +0.55(+1.12%) |
Dec 22, 2015 | 48.47 | 49.00 | 48.15 | 48.80 | 9,069,045 | +0.61(+1.27%) |
Dec 21, 2015 | 48.18 | 48.54 | 47.90 | 48.19 | 9,235,423 | +0.30(+0.62%) |
Dec 18, 2015 | 48.15 | 48.19 | 47.26 | 47.90 | 33,731,308 | -0.43(-0.88%) |
Dec 17, 2015 | 49.15 | 49.38 | 48.31 | 48.32 | 10,245,478 | -0.64(-1.31%) |
Dec 16, 2015 | 48.60 | 49.09 | 47.79 | 48.97 | 14,337,654 | +0.80(+1.65%) |
Dec 15, 2015 | 47.95 | 48.59 | 47.55 | 48.17 | 14,792,211 | +1.22(+2.60%) |
Dec 14, 2015 | 47.99 | 48.01 | 46.56 | 46.95 | 18,607,250 | -0.84(-1.75%) |
Dec 11, 2015 | 48.19 | 48.56 | 47.55 | 47.78 | 18,884,002 | -1.22(-2.49%) |
Dec 10, 2015 | 49.88 | 50.03 | 48.94 | 49.01 | 17,713,772 | -0.96(-1.93%) |
Dec 09, 2015 | 50.07 | 50.85 | 49.65 | 49.97 | 9,392,818 | -0.46(-0.91%) |
Dec 08, 2015 | 50.16 | 50.58 | 49.86 | 50.43 | 6,853,715 | -0.04(-0.08%) |
Dec 07, 2015 | 51.27 | 51.42 | 50.39 | 50.47 | 11,574,381 | -0.96(-1.86%) |
Dec 04, 2015 | 50.35 | 51.60 | 50.31 | 51.42 | 9,444,143 | +1.31(+2.61%) |
Dec 03, 2015 | 50.99 | 51.03 | 49.94 | 50.11 | 10,081,431 | -0.69(-1.36%) |
Dec 02, 2015 | 51.15 | 51.45 | 50.73 | 50.81 | 9,335,528 | -0.50(-0.97%) |