Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.91 | 45.54 | 44.75 | 45.40 | 1,136,428 | +0.65(+1.45%) |
Feb 26, 2016 | 45.23 | 45.23 | 44.50 | 44.75 | 738,793 | -0.13(-0.28%) |
Feb 25, 2016 | 44.57 | 45.01 | 44.03 | 44.87 | 926,915 | +0.41(+0.92%) |
Feb 24, 2016 | 43.94 | 44.59 | 43.53 | 44.46 | 533,323 | +0.16(+0.37%) |
Feb 23, 2016 | 44.27 | 44.80 | 44.18 | 44.30 | 581,124 | -0.27(-0.61%) |
Feb 22, 2016 | 44.52 | 45.38 | 44.07 | 44.57 | 955,722 | +0.43(+0.97%) |
Feb 19, 2016 | 44.51 | 44.72 | 43.57 | 44.15 | 1,429,358 | +0.30(+0.68%) |
Feb 18, 2016 | 44.35 | 44.49 | 43.81 | 43.84 | 1,200,892 | -0.55(-1.24%) |
Feb 17, 2016 | 44.49 | 44.80 | 44.26 | 44.40 | 1,090,765 | +0.21(+0.48%) |
Feb 16, 2016 | 44.18 | 44.58 | 43.60 | 44.18 | 886,346 | +0.56(+1.29%) |
Feb 12, 2016 | 43.47 | 43.62 | 43.62 | 43.62 | 1,224,631 | +0.44(+1.01%) |
Feb 11, 2016 | 42.84 | 43.63 | 42.59 | 43.19 | 962,075 | -0.39(-0.89%) |
Feb 10, 2016 | 43.61 | 44.21 | 43.42 | 43.57 | 1,486,084 | +0.17(+0.40%) |
Feb 09, 2016 | 42.35 | 43.84 | 42.20 | 43.40 | 1,549,485 | +0.56(+1.31%) |
Feb 08, 2016 | 43.98 | 44.01 | 42.07 | 42.84 | 1,639,251 | -1.55(-3.49%) |
Feb 05, 2016 | 46.10 | 46.77 | 44.29 | 44.39 | 1,601,662 | -2.05(-4.42%) |
Feb 04, 2016 | 42.43 | 46.50 | 41.96 | 46.44 | 2,308,009 | +3.14(+7.25%) |
Feb 03, 2016 | 44.29 | 44.41 | 42.59 | 43.30 | 1,931,112 | -0.78(-1.78%) |
Feb 02, 2016 | 43.21 | 44.19 | 43.09 | 44.09 | 1,432,403 | +0.39(+0.89%) |
Feb 01, 2016 | 43.89 | 44.10 | 43.36 | 43.70 | 2,045,222 | -0.76(-1.70%) |
Jan 29, 2016 | 43.79 | 44.49 | 43.48 | 44.46 | 1,941,879 | +0.92(+2.11%) |
Jan 28, 2016 | 44.37 | 45.04 | 42.88 | 43.53 | 1,595,605 | -0.55(-1.25%) |
Jan 27, 2016 | 44.13 | 44.41 | 43.47 | 44.09 | 1,412,987 | -0.23(-0.52%) |
Jan 26, 2016 | 43.88 | 44.59 | 43.58 | 44.32 | 596,094 | +0.72(+1.64%) |
Jan 25, 2016 | 44.45 | 44.71 | 43.35 | 43.60 | 1,241,756 | -1.23(-2.74%) |
Jan 22, 2016 | 44.41 | 45.04 | 44.01 | 44.83 | 368,942 | +0.91(+2.07%) |
Jan 21, 2016 | 43.87 | 44.77 | 43.81 | 43.92 | 597,509 | +0.08(+0.18%) |
Jan 20, 2016 | 42.93 | 44.23 | 41.98 | 43.84 | 821,362 | +0.41(+0.94%) |
Jan 19, 2016 | 44.15 | 44.35 | 42.83 | 43.44 | 739,300 | -0.44(-0.99%) |
Jan 15, 2016 | 43.44 | 43.87 | 43.87 | 43.87 | 998,818 | -0.72(-1.61%) |
Jan 14, 2016 | 44.57 | 44.90 | 43.43 | 44.59 | 996,824 | +0.47(+1.05%) |
Jan 13, 2016 | 45.54 | 45.82 | 44.07 | 44.13 | 729,517 | -1.18(-2.61%) |
Jan 12, 2016 | 45.62 | 45.66 | 44.71 | 45.31 | 524,968 | +0.17(+0.39%) |
Jan 11, 2016 | 45.85 | 46.10 | 44.61 | 45.13 | 1,051,893 | -0.61(-1.33%) |
Jan 08, 2016 | 47.16 | 47.40 | 45.64 | 45.74 | 777,507 | -1.22(-2.60%) |
Jan 07, 2016 | 47.21 | 47.66 | 46.77 | 46.96 | 640,256 | -1.09(-2.26%) |
Jan 06, 2016 | 48.25 | 48.76 | 47.79 | 48.05 | 597,800 | -0.79(-1.63%) |
Jan 05, 2016 | 48.34 | 48.91 | 47.97 | 48.84 | 754,918 | +0.63(+1.31%) |
Jan 04, 2016 | 48.23 | 48.27 | 47.28 | 48.21 | 747,314 | -0.91(-1.85%) |
Dec 31, 2015 | 49.63 | 49.13 | 49.13 | 49.13 | 427,681 | -0.81(-1.63%) |
Dec 30, 2015 | 50.18 | 50.27 | 49.72 | 49.94 | 542,725 | -0.28(-0.56%) |
Dec 29, 2015 | 49.69 | 50.32 | 49.41 | 50.22 | 536,854 | +0.81(+1.65%) |
Dec 28, 2015 | 48.91 | 49.60 | 48.71 | 49.41 | 617,024 | +0.35(+0.71%) |
Dec 24, 2015 | 48.96 | 49.06 | 49.06 | 49.06 | 183,085 | +0.01(+0.02%) |
Dec 23, 2015 | 48.40 | 49.15 | 48.07 | 49.05 | 953,345 | +1.00(+2.08%) |
Dec 22, 2015 | 47.46 | 48.30 | 47.17 | 48.05 | 654,376 | +0.62(+1.31%) |
Dec 21, 2015 | 47.23 | 47.85 | 46.94 | 47.43 | 641,024 | +0.46(+0.97%) |
Dec 18, 2015 | 47.01 | 47.20 | 46.64 | 46.97 | 1,081,889 | -0.41(-0.86%) |
Dec 17, 2015 | 48.24 | 48.32 | 47.36 | 47.38 | 306,017 | -0.88(-1.83%) |
Dec 16, 2015 | 48.26 | 48.35 | 47.51 | 48.26 | 546,961 | +0.47(+0.99%) |
Dec 15, 2015 | 47.83 | 48.14 | 47.60 | 47.79 | 613,145 | +0.33(+0.69%) |
Dec 14, 2015 | 47.92 | 48.21 | 46.83 | 47.46 | 569,759 | -0.55(-1.15%) |
Dec 11, 2015 | 47.98 | 48.81 | 47.80 | 48.01 | 471,105 | -0.52(-1.08%) |
Dec 10, 2015 | 48.29 | 48.85 | 48.03 | 48.53 | 494,331 | +0.39(+0.81%) |
Dec 09, 2015 | 48.38 | 49.24 | 47.92 | 48.15 | 461,676 | -0.22(-0.46%) |
Dec 08, 2015 | 48.78 | 49.01 | 47.99 | 48.37 | 537,100 | -0.93(-1.89%) |
Dec 07, 2015 | 49.72 | 49.79 | 48.83 | 49.30 | 449,381 | -0.53(-1.07%) |
Dec 04, 2015 | 49.05 | 49.92 | 48.87 | 49.83 | 593,836 | +0.94(+1.92%) |
Dec 03, 2015 | 49.31 | 49.45 | 48.43 | 48.89 | 693,301 | -0.06(-0.12%) |
Dec 02, 2015 | 49.93 | 50.18 | 48.90 | 48.95 | 510,527 | -1.11(-2.23%) |