Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.13 | 45.32 | 44.66 | 44.98 | 1,295,921 | -0.08(-0.17%) |
Feb 26, 2016 | 44.67 | 45.40 | 44.58 | 45.06 | 1,279,775 | +0.76(+1.72%) |
Feb 25, 2016 | 44.43 | 44.68 | 43.75 | 44.30 | 1,415,157 | +0.25(+0.58%) |
Feb 24, 2016 | 43.95 | 44.12 | 43.00 | 44.04 | 1,689,296 | -0.39(-0.88%) |
Feb 23, 2016 | 44.98 | 45.53 | 44.23 | 44.44 | 1,674,631 | -0.67(-1.50%) |
Feb 22, 2016 | 44.06 | 45.35 | 43.83 | 45.11 | 1,564,234 | +1.35(+3.08%) |
Feb 19, 2016 | 44.05 | 44.35 | 42.89 | 43.76 | 1,812,691 | -1.27(-2.82%) |
Feb 18, 2016 | 45.09 | 45.83 | 44.75 | 45.03 | 1,895,229 | +0.62(+1.39%) |
Feb 17, 2016 | 44.86 | 45.03 | 44.11 | 44.42 | 1,214,017 | +0.13(+0.29%) |
Feb 16, 2016 | 43.51 | 44.38 | 42.88 | 44.29 | 2,170,475 | +1.45(+3.38%) |
Feb 12, 2016 | 42.13 | 42.84 | 42.84 | 42.84 | 2,376,530 | +0.92(+2.19%) |
Feb 11, 2016 | 43.16 | 43.27 | 39.41 | 41.92 | 4,968,068 | -2.01(-4.58%) |
Feb 10, 2016 | 44.45 | 44.54 | 43.29 | 43.94 | 2,020,735 | -0.31(-0.71%) |
Feb 09, 2016 | 42.88 | 44.94 | 42.57 | 44.25 | 3,449,470 | +1.37(+3.19%) |
Feb 08, 2016 | 41.95 | 43.12 | 41.59 | 42.88 | 2,668,202 | +0.83(+1.98%) |
Feb 05, 2016 | 43.54 | 43.80 | 41.65 | 42.05 | 1,862,852 | -0.99(-2.29%) |
Feb 04, 2016 | 41.45 | 45.05 | 41.32 | 43.04 | 3,124,979 | +1.89(+4.59%) |
Feb 03, 2016 | 42.01 | 42.33 | 39.15 | 41.15 | 6,022,166 | +1.55(+3.90%) |
Feb 02, 2016 | 41.70 | 41.93 | 39.58 | 39.60 | 3,798,168 | -2.67(-6.31%) |
Feb 01, 2016 | 41.04 | 42.57 | 40.61 | 42.27 | 2,448,329 | +0.81(+1.96%) |
Jan 29, 2016 | 40.29 | 41.60 | 39.96 | 41.46 | 2,887,724 | +0.15(+0.36%) |
Jan 28, 2016 | 41.85 | 42.10 | 41.17 | 41.32 | 1,208,877 | -0.15(-0.35%) |
Jan 27, 2016 | 43.94 | 43.97 | 41.16 | 41.46 | 3,228,373 | -3.51(-7.81%) |
Jan 26, 2016 | 43.50 | 44.97 | 43.45 | 44.97 | 1,443,883 | +1.60(+3.70%) |
Jan 25, 2016 | 43.75 | 43.96 | 43.22 | 43.37 | 1,281,665 | -0.39(-0.89%) |
Jan 22, 2016 | 42.60 | 43.86 | 42.57 | 43.76 | 1,506,961 | +1.68(+4.00%) |
Jan 21, 2016 | 42.47 | 42.96 | 41.84 | 42.08 | 1,530,429 | -0.12(-0.28%) |
Jan 20, 2016 | 42.29 | 42.74 | 40.88 | 42.20 | 1,720,961 | -0.81(-1.89%) |
Jan 19, 2016 | 44.01 | 44.37 | 42.82 | 43.01 | 1,491,988 | -0.69(-1.59%) |
Jan 15, 2016 | 44.01 | 43.70 | 43.70 | 43.70 | 1,315,068 | -0.73(-1.65%) |
Jan 14, 2016 | 44.34 | 44.88 | 43.22 | 44.44 | 915,462 | +0.14(+0.31%) |
Jan 13, 2016 | 46.30 | 46.42 | 44.09 | 44.30 | 1,232,627 | -1.81(-3.92%) |
Jan 12, 2016 | 46.44 | 46.48 | 44.96 | 46.11 | 1,111,156 | +0.14(+0.30%) |
Jan 11, 2016 | 46.36 | 46.55 | 45.41 | 45.97 | 864,856 | -0.02(-0.04%) |
Jan 08, 2016 | 47.92 | 48.10 | 45.93 | 45.99 | 1,212,942 | -1.60(-3.37%) |
Jan 07, 2016 | 47.85 | 48.68 | 47.42 | 47.59 | 1,253,872 | -1.19(-2.45%) |
Jan 06, 2016 | 49.01 | 49.59 | 48.21 | 48.79 | 1,389,295 | -0.79(-1.60%) |
Jan 05, 2016 | 49.58 | 50.85 | 49.27 | 49.58 | 2,498,477 | +1.64(+3.43%) |
Jan 04, 2016 | 48.21 | 48.64 | 47.56 | 47.94 | 1,743,365 | -1.03(-2.10%) |
Dec 31, 2015 | 47.56 | 48.96 | 48.96 | 48.96 | 1,857,252 | +1.08(+2.25%) |
Dec 30, 2015 | 47.59 | 48.09 | 47.59 | 47.89 | 838,842 | +0.08(+0.16%) |
Dec 29, 2015 | 47.58 | 47.89 | 47.28 | 47.81 | 509,584 | +0.62(+1.31%) |
Dec 28, 2015 | 47.02 | 47.27 | 46.77 | 47.19 | 470,314 | -0.12(-0.25%) |
Dec 24, 2015 | 46.89 | 47.31 | 47.31 | 47.31 | 282,852 | +0.48(+1.02%) |
Dec 23, 2015 | 47.15 | 47.29 | 46.68 | 46.83 | 458,020 | -0.13(-0.27%) |
Dec 22, 2015 | 47.43 | 47.58 | 46.40 | 46.96 | 812,222 | -0.35(-0.74%) |
Dec 21, 2015 | 46.83 | 47.52 | 46.64 | 47.31 | 626,615 | +0.68(+1.47%) |
Dec 18, 2015 | 46.97 | 47.20 | 46.43 | 46.63 | 984,654 | -0.74(-1.57%) |
Dec 17, 2015 | 48.67 | 48.70 | 47.37 | 47.37 | 880,070 | -1.21(-2.50%) |
Dec 16, 2015 | 47.48 | 48.66 | 47.42 | 48.58 | 899,176 | +1.32(+2.79%) |
Dec 15, 2015 | 47.51 | 47.57 | 46.76 | 47.26 | 904,042 | +0.31(+0.67%) |
Dec 14, 2015 | 47.46 | 47.64 | 46.66 | 46.95 | 1,159,740 | -0.41(-0.87%) |
Dec 11, 2015 | 48.04 | 48.23 | 47.25 | 47.36 | 1,675,987 | -1.24(-2.56%) |
Dec 10, 2015 | 48.90 | 49.34 | 48.50 | 48.60 | 972,303 | -0.06(-0.12%) |
Dec 09, 2015 | 49.36 | 49.81 | 48.36 | 48.66 | 1,019,961 | -0.86(-1.74%) |
Dec 08, 2015 | 49.80 | 49.96 | 49.00 | 49.52 | 1,300,999 | -0.74(-1.48%) |
Dec 07, 2015 | 51.11 | 51.11 | 50.15 | 50.26 | 1,757,449 | -0.90(-1.76%) |
Dec 04, 2015 | 50.49 | 51.23 | 50.20 | 51.16 | 755,009 | +0.80(+1.59%) |
Dec 03, 2015 | 51.43 | 51.43 | 50.06 | 50.36 | 1,024,298 | -0.78(-1.53%) |
Dec 02, 2015 | 51.65 | 51.74 | 51.04 | 51.14 | 742,151 | -0.66(-1.26%) |