Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.64 | 43.03 | 42.19 | 42.53 | 7,532,723 | +0.30(+0.70%) |
Feb 26, 2016 | 43.42 | 43.80 | 42.16 | 42.23 | 7,592,312 | -0.73(-1.70%) |
Feb 25, 2016 | 43.10 | 43.34 | 41.89 | 42.96 | 7,491,245 | +0.06(+0.13%) |
Feb 24, 2016 | 40.29 | 42.98 | 40.00 | 42.91 | 12,012,149 | +2.21(+5.43%) |
Feb 23, 2016 | 42.05 | 42.05 | 40.60 | 40.70 | 8,070,759 | -0.84(-2.03%) |
Feb 22, 2016 | 40.53 | 41.74 | 40.36 | 41.54 | 7,096,734 | +1.15(+2.86%) |
Feb 19, 2016 | 38.96 | 40.41 | 38.90 | 40.39 | 7,812,106 | +1.05(+2.68%) |
Feb 18, 2016 | 41.32 | 41.38 | 38.95 | 39.33 | 9,623,318 | -1.56(-3.83%) |
Feb 17, 2016 | 40.95 | 41.50 | 40.34 | 40.90 | 8,434,332 | +0.30(+0.73%) |
Feb 16, 2016 | 41.73 | 41.77 | 39.85 | 40.60 | 9,874,290 | -0.28(-0.69%) |
Feb 12, 2016 | 40.31 | 40.88 | 40.88 | 40.88 | 9,482,061 | +1.54(+3.92%) |
Feb 11, 2016 | 38.11 | 39.66 | 37.79 | 39.34 | 11,548,589 | +0.49(+1.26%) |
Feb 10, 2016 | 38.60 | 39.48 | 37.52 | 38.85 | 9,641,421 | +0.04(+0.11%) |
Feb 09, 2016 | 38.49 | 39.84 | 38.15 | 38.81 | 9,358,445 | +0.00(+0.00%) |
Feb 08, 2016 | 39.93 | 39.93 | 37.20 | 38.81 | 16,239,125 | -1.63(-4.03%) |
Feb 05, 2016 | 43.18 | 43.73 | 40.30 | 40.43 | 12,962,138 | -2.88(-6.65%) |
Feb 04, 2016 | 42.92 | 44.05 | 42.20 | 43.32 | 14,386,997 | +0.60(+1.39%) |
Feb 03, 2016 | 45.87 | 46.11 | 41.64 | 42.72 | 18,117,048 | -3.04(-6.65%) |
Feb 02, 2016 | 47.22 | 47.32 | 45.52 | 45.76 | 9,813,658 | -2.40(-4.98%) |
Feb 01, 2016 | 47.81 | 48.46 | 46.59 | 48.16 | 7,790,459 | +0.58(+1.22%) |
Jan 29, 2016 | 45.59 | 47.62 | 44.34 | 47.58 | 10,377,951 | +2.33(+5.16%) |
Jan 28, 2016 | 47.20 | 47.37 | 43.58 | 45.24 | 15,268,654 | -1.02(-2.20%) |
Jan 27, 2016 | 47.90 | 48.01 | 45.74 | 46.26 | 10,739,838 | -1.21(-2.54%) |
Jan 26, 2016 | 46.61 | 47.49 | 45.92 | 47.47 | 8,542,093 | +1.80(+3.95%) |
Jan 25, 2016 | 47.35 | 47.73 | 45.61 | 45.66 | 8,647,624 | -1.91(-4.01%) |
Jan 22, 2016 | 45.63 | 48.01 | 45.37 | 47.57 | 13,230,346 | +3.11(+6.98%) |
Jan 21, 2016 | 45.65 | 45.68 | 44.21 | 44.47 | 12,783,391 | -1.44(-3.13%) |
Jan 20, 2016 | 45.54 | 46.58 | 44.73 | 45.90 | 11,357,100 | -0.74(-1.59%) |
Jan 19, 2016 | 47.02 | 48.03 | 45.79 | 46.65 | 10,135,447 | +0.09(+0.20%) |
Jan 15, 2016 | 45.48 | 46.55 | 46.55 | 46.55 | 12,310,051 | -0.64(-1.35%) |
Jan 14, 2016 | 45.78 | 47.63 | 44.53 | 47.19 | 12,407,515 | +1.61(+3.52%) |
Jan 13, 2016 | 49.30 | 49.53 | 44.20 | 45.59 | 19,302,520 | -4.32(-8.65%) |
Jan 12, 2016 | 48.98 | 50.52 | 48.59 | 49.91 | 11,658,728 | +1.49(+3.07%) |
Jan 11, 2016 | 47.85 | 48.67 | 46.86 | 48.42 | 9,529,325 | +0.57(+1.19%) |
Jan 08, 2016 | 50.61 | 50.82 | 47.74 | 47.85 | 14,609,986 | -2.68(-5.31%) |
Jan 07, 2016 | 48.79 | 50.63 | 48.77 | 50.54 | 13,051,129 | +1.00(+2.02%) |
Jan 06, 2016 | 48.99 | 50.46 | 48.93 | 49.53 | 10,935,770 | -0.35(-0.70%) |
Jan 05, 2016 | 49.17 | 50.02 | 48.91 | 49.88 | 7,329,869 | +0.86(+1.74%) |
Jan 04, 2016 | 49.34 | 50.24 | 48.16 | 49.03 | 9,456,360 | -0.54(-1.09%) |
Dec 31, 2015 | 49.88 | 49.57 | 49.57 | 49.57 | 4,609,564 | -0.61(-1.22%) |
Dec 30, 2015 | 49.74 | 50.78 | 49.63 | 50.18 | 7,222,275 | +0.34(+0.69%) |
Dec 29, 2015 | 50.14 | 50.22 | 49.44 | 49.84 | 3,617,488 | +0.33(+0.67%) |
Dec 28, 2015 | 49.88 | 50.19 | 49.18 | 49.51 | 4,535,668 | -0.92(-1.82%) |
Dec 24, 2015 | 50.40 | 50.42 | 50.42 | 50.42 | 2,464,264 | +0.07(+0.14%) |
Dec 23, 2015 | 50.47 | 50.47 | 49.08 | 50.35 | 8,572,852 | +0.25(+0.49%) |
Dec 22, 2015 | 50.00 | 50.64 | 49.87 | 50.11 | 6,428,752 | +0.26(+0.52%) |
Dec 21, 2015 | 49.32 | 49.95 | 49.01 | 49.85 | 6,854,736 | +0.76(+1.54%) |
Dec 18, 2015 | 50.06 | 50.44 | 49.02 | 49.09 | 15,685,174 | -1.16(-2.30%) |
Dec 17, 2015 | 49.70 | 50.96 | 49.34 | 50.25 | 10,459,612 | +1.04(+2.11%) |
Dec 16, 2015 | 47.87 | 49.51 | 47.67 | 49.21 | 13,202,035 | +1.32(+2.77%) |
Dec 15, 2015 | 47.88 | 48.58 | 47.16 | 47.89 | 9,205,911 | +0.53(+1.13%) |
Dec 14, 2015 | 46.97 | 47.45 | 45.59 | 47.35 | 11,335,921 | +0.03(+0.06%) |
Dec 11, 2015 | 49.16 | 49.48 | 47.19 | 47.33 | 11,020,125 | -2.71(-5.42%) |
Dec 10, 2015 | 49.42 | 50.70 | 48.68 | 50.04 | 7,283,620 | +1.05(+2.15%) |
Dec 09, 2015 | 49.48 | 49.84 | 48.31 | 48.99 | 7,263,881 | -0.46(-0.92%) |
Dec 08, 2015 | 48.83 | 50.18 | 48.83 | 49.44 | 7,741,764 | -0.18(-0.37%) |
Dec 07, 2015 | 49.67 | 50.28 | 48.73 | 49.63 | 10,605,906 | -0.42(-0.84%) |
Dec 04, 2015 | 49.22 | 50.28 | 48.90 | 50.05 | 8,829,723 | +0.98(+2.00%) |
Dec 03, 2015 | 50.49 | 50.80 | 48.90 | 49.06 | 9,279,491 | -1.19(-2.37%) |
Dec 02, 2015 | 50.77 | 51.67 | 50.01 | 50.26 | 6,032,365 | -0.62(-1.21%) |