Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.04 | 42.33 | 40.85 | 40.92 | 4,878,397 | -0.87(-2.08%) |
Feb 26, 2016 | 42.01 | 42.85 | 41.39 | 41.79 | 4,202,792 | +0.57(+1.38%) |
Feb 25, 2016 | 40.64 | 41.35 | 39.80 | 41.22 | 3,383,986 | -0.31(-0.75%) |
Feb 24, 2016 | 40.44 | 41.74 | 39.70 | 41.53 | 4,559,217 | +0.24(+0.58%) |
Feb 23, 2016 | 42.16 | 42.50 | 41.05 | 41.29 | 3,989,532 | -1.03(-2.43%) |
Feb 22, 2016 | 42.40 | 42.45 | 41.06 | 42.32 | 3,526,879 | +0.63(+1.51%) |
Feb 19, 2016 | 41.00 | 41.75 | 40.29 | 41.69 | 3,996,373 | +0.91(+2.23%) |
Feb 18, 2016 | 42.00 | 42.00 | 40.36 | 40.78 | 3,253,378 | -0.61(-1.47%) |
Feb 17, 2016 | 41.07 | 42.25 | 40.61 | 41.39 | 6,244,498 | +1.06(+2.63%) |
Feb 16, 2016 | 38.54 | 40.35 | 38.18 | 40.33 | 8,505,519 | +3.20(+8.62%) |
Feb 12, 2016 | 37.20 | 37.13 | 37.13 | 37.13 | 3,375,400 | +0.80(+2.20%) |
Feb 11, 2016 | 36.49 | 37.17 | 35.50 | 36.33 | 5,154,295 | -0.55(-1.49%) |
Feb 10, 2016 | 37.06 | 38.03 | 36.45 | 36.88 | 2,809,242 | +0.31(+0.85%) |
Feb 09, 2016 | 36.34 | 38.21 | 35.62 | 36.57 | 5,366,492 | -0.50(-1.35%) |
Feb 08, 2016 | 38.36 | 38.60 | 36.20 | 37.07 | 5,939,021 | -2.06(-5.26%) |
Feb 05, 2016 | 40.91 | 41.09 | 38.17 | 39.13 | 6,339,003 | -1.98(-4.82%) |
Feb 04, 2016 | 40.07 | 41.18 | 39.64 | 41.11 | 4,032,039 | +1.21(+3.03%) |
Feb 03, 2016 | 40.49 | 40.91 | 38.34 | 39.90 | 6,267,335 | -0.46(-1.14%) |
Feb 02, 2016 | 41.76 | 41.92 | 39.97 | 40.36 | 5,511,949 | -1.61(-3.84%) |
Feb 01, 2016 | 42.68 | 43.42 | 41.88 | 41.97 | 5,076,232 | -0.71(-1.66%) |
Jan 29, 2016 | 41.23 | 43.10 | 41.23 | 42.68 | 4,057,347 | +1.84(+4.51%) |
Jan 28, 2016 | 42.25 | 42.49 | 40.51 | 40.84 | 5,625,327 | -0.73(-1.76%) |
Jan 27, 2016 | 42.26 | 43.15 | 41.33 | 41.57 | 4,739,834 | -1.26(-2.94%) |
Jan 26, 2016 | 42.76 | 43.34 | 41.70 | 42.83 | 4,005,301 | -0.09(-0.21%) |
Jan 25, 2016 | 43.00 | 43.47 | 42.74 | 42.92 | 3,754,238 | -0.01(-0.02%) |
Jan 22, 2016 | 44.10 | 45.11 | 42.86 | 42.93 | 4,260,421 | +0.01(+0.02%) |
Jan 21, 2016 | 41.98 | 43.83 | 41.50 | 42.92 | 4,677,168 | +0.51(+1.20%) |
Jan 20, 2016 | 41.01 | 42.78 | 39.50 | 42.41 | 6,083,129 | +0.40(+0.95%) |
Jan 19, 2016 | 42.40 | 43.61 | 41.60 | 42.01 | 5,005,201 | +0.56(+1.35%) |
Jan 15, 2016 | 41.47 | 41.45 | 41.45 | 41.45 | 5,470,900 | -1.88(-4.35%) |
Jan 14, 2016 | 42.50 | 43.72 | 41.33 | 43.34 | 3,992,359 | +1.33(+3.15%) |
Jan 13, 2016 | 44.80 | 44.80 | 41.17 | 42.01 | 9,322,636 | -2.58(-5.79%) |
Jan 12, 2016 | 44.46 | 44.71 | 43.91 | 44.59 | 5,078,141 | +0.97(+2.22%) |
Jan 11, 2016 | 44.57 | 45.00 | 43.01 | 43.62 | 4,693,163 | -1.41(-3.13%) |
Jan 08, 2016 | 46.26 | 46.98 | 44.95 | 45.03 | 3,789,010 | -0.22(-0.49%) |
Jan 07, 2016 | 46.35 | 47.12 | 45.01 | 45.25 | 6,962,730 | -2.64(-5.51%) |
Jan 06, 2016 | 46.74 | 48.36 | 46.50 | 47.89 | 4,516,431 | +0.20(+0.42%) |
Jan 05, 2016 | 45.66 | 48.03 | 45.12 | 47.69 | 6,560,057 | +2.46(+5.44%) |
Jan 04, 2016 | 44.99 | 45.93 | 43.87 | 45.23 | 6,215,925 | -1.10(-2.37%) |
Dec 31, 2015 | 46.75 | 46.33 | 46.33 | 46.33 | 2,833,000 | -0.76(-1.61%) |
Dec 30, 2015 | 47.99 | 48.35 | 46.54 | 47.09 | 2,964,007 | -0.95(-1.98%) |
Dec 29, 2015 | 48.36 | 48.60 | 47.53 | 48.04 | 1,885,467 | +0.09(+0.19%) |
Dec 28, 2015 | 48.45 | 48.50 | 47.18 | 47.95 | 2,480,300 | -0.79(-1.62%) |
Dec 24, 2015 | 49.28 | 48.74 | 48.74 | 48.74 | 920,100 | -0.40(-0.81%) |
Dec 23, 2015 | 48.92 | 49.30 | 48.75 | 49.14 | 2,235,130 | +0.61(+1.26%) |
Dec 22, 2015 | 48.80 | 49.01 | 48.23 | 48.53 | 2,254,145 | -0.17(-0.35%) |
Dec 21, 2015 | 48.26 | 48.98 | 48.17 | 48.70 | 4,448,830 | +0.11(+0.23%) |
Dec 18, 2015 | 48.16 | 48.71 | 47.90 | 48.59 | 12,738,456 | +0.18(+0.37%) |
Dec 17, 2015 | 50.00 | 50.25 | 48.33 | 48.41 | 6,927,489 | -1.42(-2.85%) |
Dec 16, 2015 | 48.90 | 49.96 | 48.10 | 49.83 | 4,629,074 | +1.49(+3.08%) |
Dec 15, 2015 | 48.73 | 49.91 | 48.10 | 48.34 | 9,824,217 | -0.20(-0.41%) |
Dec 14, 2015 | 48.50 | 49.25 | 47.74 | 48.54 | 10,844,081 | -0.15(-0.31%) |
Dec 11, 2015 | 49.81 | 50.63 | 48.02 | 48.69 | 6,717,157 | -1.80(-3.57%) |
Dec 10, 2015 | 52.60 | 52.65 | 50.00 | 50.49 | 7,071,116 | -0.23(-0.45%) |
Dec 09, 2015 | 52.67 | 53.00 | 50.34 | 50.72 | 7,717,992 | -2.26(-4.27%) |
Dec 08, 2015 | 51.51 | 53.21 | 50.95 | 52.98 | 4,554,368 | -0.15(-0.28%) |
Dec 07, 2015 | 53.85 | 54.30 | 52.81 | 53.13 | 3,686,491 | -0.97(-1.79%) |
Dec 04, 2015 | 53.30 | 54.51 | 53.00 | 54.10 | 3,341,019 | +0.76(+1.42%) |
Dec 03, 2015 | 54.49 | 54.49 | 52.99 | 53.34 | 4,651,484 | -0.41(-0.76%) |
Dec 02, 2015 | 54.76 | 55.60 | 53.68 | 53.75 | 3,639,839 | -55.10(-50.62%) |