Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.49 | 44.80 | 44.29 | 44.43 | 3,713,922 | -0.11(-0.25%) |
Feb 26, 2016 | 45.34 | 45.42 | 44.31 | 44.55 | 3,675,039 | -0.86(-1.90%) |
Feb 25, 2016 | 44.58 | 45.44 | 44.50 | 45.41 | 4,232,648 | +0.89(+2.00%) |
Feb 24, 2016 | 44.19 | 44.54 | 43.94 | 44.52 | 3,554,484 | +0.11(+0.24%) |
Feb 23, 2016 | 44.01 | 44.49 | 43.99 | 44.41 | 3,542,922 | +0.34(+0.77%) |
Feb 22, 2016 | 44.52 | 44.62 | 43.99 | 44.07 | 5,148,575 | -0.26(-0.60%) |
Feb 19, 2016 | 44.19 | 44.65 | 43.94 | 44.34 | 3,478,404 | +0.09(+0.20%) |
Feb 18, 2016 | 43.88 | 44.36 | 43.67 | 44.25 | 4,160,298 | +0.35(+0.79%) |
Feb 17, 2016 | 43.78 | 44.11 | 43.47 | 43.90 | 6,901,380 | +0.36(+0.83%) |
Feb 16, 2016 | 43.04 | 43.57 | 42.54 | 43.54 | 5,424,069 | +0.58(+1.35%) |
Feb 12, 2016 | 42.41 | 42.95 | 42.95 | 42.95 | 4,727,949 | +0.69(+1.63%) |
Feb 11, 2016 | 41.83 | 42.49 | 41.81 | 42.27 | 4,373,957 | -0.08(-0.20%) |
Feb 10, 2016 | 42.40 | 43.04 | 42.27 | 42.35 | 3,962,317 | +0.11(+0.27%) |
Feb 09, 2016 | 41.75 | 42.46 | 41.41 | 42.24 | 5,275,356 | +0.17(+0.39%) |
Feb 08, 2016 | 41.63 | 42.20 | 41.42 | 42.07 | 4,313,274 | +0.26(+0.63%) |
Feb 05, 2016 | 41.62 | 41.92 | 41.46 | 41.81 | 4,298,145 | +0.19(+0.45%) |
Feb 04, 2016 | 41.81 | 41.91 | 41.41 | 41.62 | 4,091,338 | -0.42(-0.99%) |
Feb 03, 2016 | 42.24 | 42.44 | 41.65 | 42.03 | 4,340,793 | -0.10(-0.23%) |
Feb 02, 2016 | 42.37 | 42.57 | 42.03 | 42.13 | 4,208,693 | -0.66(-1.54%) |
Feb 01, 2016 | 42.71 | 42.96 | 42.49 | 42.79 | 3,141,213 | +0.12(+0.28%) |
Jan 29, 2016 | 41.69 | 42.75 | 41.69 | 42.67 | 5,837,649 | +0.98(+2.35%) |
Jan 28, 2016 | 41.79 | 42.06 | 41.51 | 41.69 | 4,331,286 | +0.20(+0.49%) |
Jan 27, 2016 | 41.72 | 41.98 | 41.26 | 41.48 | 3,381,996 | -0.14(-0.34%) |
Jan 26, 2016 | 41.42 | 41.87 | 41.42 | 41.63 | 3,592,984 | +0.25(+0.60%) |
Jan 25, 2016 | 41.74 | 41.77 | 41.32 | 41.38 | 3,772,014 | -0.40(-0.96%) |
Jan 22, 2016 | 41.35 | 41.94 | 41.00 | 41.78 | 4,572,160 | +0.91(+2.24%) |
Jan 21, 2016 | 41.22 | 41.36 | 40.42 | 40.86 | 6,489,876 | -0.33(-0.81%) |
Jan 20, 2016 | 41.35 | 41.63 | 40.55 | 41.20 | 5,625,065 | -0.65(-1.55%) |
Jan 19, 2016 | 41.75 | 42.00 | 41.61 | 41.84 | 5,567,533 | +0.51(+1.24%) |
Jan 15, 2016 | 40.98 | 41.33 | 41.33 | 41.33 | 8,867,719 | -0.46(-1.10%) |
Jan 14, 2016 | 41.78 | 42.01 | 41.61 | 41.79 | 5,885,073 | +0.04(+0.09%) |
Jan 13, 2016 | 42.65 | 42.69 | 41.66 | 41.75 | 5,300,150 | -0.81(-1.90%) |
Jan 12, 2016 | 42.44 | 42.62 | 42.15 | 42.56 | 4,650,422 | +0.35(+0.82%) |
Jan 11, 2016 | 41.82 | 42.31 | 41.77 | 42.21 | 6,398,853 | +0.47(+1.12%) |
Jan 08, 2016 | 41.66 | 42.24 | 41.57 | 41.75 | 5,689,543 | +0.14(+0.33%) |
Jan 07, 2016 | 42.06 | 42.25 | 41.46 | 41.61 | 7,174,928 | -0.89(-2.10%) |
Jan 06, 2016 | 42.55 | 42.85 | 42.33 | 42.50 | 6,285,567 | -0.35(-0.82%) |
Jan 05, 2016 | 43.21 | 43.39 | 42.67 | 42.85 | 4,869,219 | -0.19(-0.45%) |
Jan 04, 2016 | 42.58 | 43.06 | 42.45 | 43.05 | 5,672,123 | -0.15(-0.35%) |
Dec 31, 2015 | 43.51 | 43.20 | 43.20 | 43.20 | 3,125,926 | -0.67(-1.54%) |
Dec 30, 2015 | 44.19 | 44.24 | 43.81 | 43.87 | 2,510,246 | -0.24(-0.54%) |
Dec 29, 2015 | 44.03 | 44.21 | 44.01 | 44.11 | 2,914,138 | +0.22(+0.51%) |
Dec 28, 2015 | 43.86 | 44.06 | 43.77 | 43.89 | 3,129,366 | -0.10(-0.24%) |
Dec 24, 2015 | 44.14 | 43.99 | 43.99 | 43.99 | 1,671,681 | -0.15(-0.34%) |
Dec 23, 2015 | 43.86 | 44.20 | 43.66 | 44.14 | 4,071,715 | +0.38(+0.87%) |
Dec 22, 2015 | 43.22 | 43.88 | 43.01 | 43.76 | 4,053,652 | +0.75(+1.74%) |
Dec 21, 2015 | 42.91 | 43.15 | 42.55 | 43.01 | 5,471,632 | +0.35(+0.83%) |
Dec 18, 2015 | 42.40 | 43.24 | 42.13 | 42.66 | 9,039,958 | -0.22(-0.51%) |
Dec 17, 2015 | 43.39 | 43.59 | 42.27 | 42.88 | 10,062,457 | -1.47(-3.31%) |
Dec 16, 2015 | 44.04 | 44.45 | 43.69 | 44.34 | 6,148,555 | +0.48(+1.09%) |
Dec 15, 2015 | 44.09 | 44.13 | 43.60 | 43.86 | 5,288,534 | +0.09(+0.21%) |
Dec 14, 2015 | 43.60 | 43.95 | 43.45 | 43.77 | 4,854,743 | +0.25(+0.57%) |
Dec 11, 2015 | 43.63 | 43.78 | 43.28 | 43.53 | 5,219,582 | -0.51(-1.16%) |
Dec 10, 2015 | 43.89 | 44.29 | 43.66 | 44.04 | 3,517,513 | +0.15(+0.34%) |
Dec 09, 2015 | 43.89 | 44.38 | 43.74 | 43.89 | 4,409,710 | -0.32(-0.73%) |
Dec 08, 2015 | 43.52 | 44.32 | 43.45 | 44.21 | 4,566,900 | +0.32(+0.73%) |
Dec 07, 2015 | 43.75 | 44.07 | 43.45 | 43.89 | 5,243,423 | +0.04(+0.10%) |
Dec 04, 2015 | 43.07 | 43.98 | 43.04 | 43.84 | 5,403,159 | +0.94(+2.18%) |
Dec 03, 2015 | 43.37 | 43.69 | 42.69 | 42.91 | 5,810,955 | -0.39(-0.90%) |
Dec 02, 2015 | 43.56 | 43.62 | 43.24 | 43.30 | 3,569,823 | -0.35(-0.81%) |