Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.82 | 40.05 | 39.09 | 39.16 | 2,100,168 | -0.59(-1.49%) |
Feb 26, 2016 | 40.36 | 40.61 | 39.71 | 39.75 | 1,647,611 | -0.41(-1.02%) |
Feb 25, 2016 | 39.24 | 40.36 | 38.92 | 40.16 | 3,381,312 | +1.10(+2.82%) |
Feb 24, 2016 | 38.91 | 39.24 | 38.38 | 39.05 | 2,557,451 | -0.09(-0.22%) |
Feb 23, 2016 | 40.40 | 40.53 | 38.66 | 39.14 | 2,320,685 | -1.28(-3.18%) |
Feb 22, 2016 | 38.44 | 40.58 | 38.97 | 40.42 | 3,266,350 | +1.98(+5.16%) |
Feb 19, 2016 | 39.49 | 39.50 | 38.38 | 38.44 | 1,837,012 | -1.39(-3.50%) |
Feb 18, 2016 | 39.61 | 40.15 | 38.96 | 39.83 | 2,620,433 | +0.14(+0.36%) |
Feb 17, 2016 | 41.35 | 41.40 | 39.66 | 39.69 | 2,379,971 | -1.39(-3.37%) |
Feb 16, 2016 | 40.90 | 41.98 | 40.58 | 41.08 | 2,176,059 | +0.55(+1.36%) |
Feb 12, 2016 | 38.14 | 40.53 | 40.53 | 40.53 | 4,764,163 | +3.19(+8.54%) |
Feb 11, 2016 | 43.91 | 44.34 | 36.00 | 37.34 | 7,075,241 | -8.31(-18.21%) |
Feb 10, 2016 | 44.63 | 45.86 | 44.22 | 45.65 | 2,580,112 | +1.31(+2.96%) |
Feb 09, 2016 | 45.30 | 45.56 | 44.01 | 44.34 | 2,778,974 | -1.28(-2.81%) |
Feb 08, 2016 | 46.31 | 46.40 | 45.21 | 45.62 | 1,549,396 | -0.81(-1.75%) |
Feb 05, 2016 | 46.38 | 46.70 | 46.15 | 46.43 | 1,496,090 | -0.05(-0.12%) |
Feb 04, 2016 | 46.41 | 47.35 | 46.30 | 46.49 | 1,936,274 | +0.21(+0.46%) |
Feb 03, 2016 | 46.18 | 46.49 | 45.75 | 46.28 | 1,335,169 | +0.63(+1.37%) |
Feb 02, 2016 | 47.24 | 47.24 | 45.44 | 45.65 | 2,039,311 | -2.20(-4.59%) |
Feb 01, 2016 | 48.35 | 48.49 | 47.56 | 47.85 | 1,150,779 | -0.60(-1.24%) |
Jan 29, 2016 | 46.87 | 48.45 | 46.86 | 48.45 | 1,926,389 | +1.51(+3.21%) |
Jan 28, 2016 | 46.41 | 47.02 | 46.08 | 46.94 | 1,385,063 | +1.15(+2.51%) |
Jan 27, 2016 | 45.95 | 46.20 | 45.24 | 45.79 | 2,292,525 | -0.55(-1.20%) |
Jan 26, 2016 | 46.42 | 46.59 | 45.88 | 46.35 | 1,924,935 | +0.23(+0.49%) |
Jan 25, 2016 | 46.71 | 46.98 | 45.96 | 46.12 | 2,267,215 | -0.70(-1.50%) |
Jan 22, 2016 | 46.91 | 47.56 | 46.53 | 46.82 | 1,205,214 | +0.40(+0.86%) |
Jan 21, 2016 | 46.30 | 46.90 | 45.99 | 46.42 | 1,244,566 | -0.17(-0.37%) |
Jan 20, 2016 | 47.16 | 47.34 | 45.56 | 46.60 | 2,300,320 | -0.95(-1.99%) |
Jan 19, 2016 | 48.65 | 48.82 | 47.51 | 47.54 | 2,300,332 | -0.74(-1.54%) |
Jan 15, 2016 | 49.24 | 48.28 | 48.28 | 48.28 | 1,841,199 | -1.68(-3.36%) |
Jan 14, 2016 | 50.56 | 50.67 | 49.38 | 49.96 | 2,165,069 | -0.72(-1.42%) |
Jan 13, 2016 | 51.26 | 52.41 | 50.54 | 50.68 | 2,290,787 | -0.23(-0.46%) |
Jan 12, 2016 | 52.16 | 52.46 | 50.33 | 50.92 | 1,703,171 | -1.00(-1.93%) |
Jan 11, 2016 | 51.96 | 52.10 | 51.47 | 51.92 | 1,324,316 | +0.26(+0.50%) |
Jan 08, 2016 | 52.01 | 52.36 | 51.53 | 51.66 | 1,266,047 | -0.33(-0.63%) |
Jan 07, 2016 | 51.59 | 52.49 | 51.20 | 51.99 | 1,945,149 | -0.16(-0.31%) |
Jan 06, 2016 | 51.56 | 52.51 | 51.45 | 52.15 | 1,510,272 | +0.13(+0.26%) |
Jan 05, 2016 | 52.03 | 52.37 | 51.56 | 52.02 | 1,635,239 | -0.19(-0.36%) |
Jan 04, 2016 | 52.72 | 52.74 | 51.88 | 52.21 | 1,254,597 | -1.14(-2.14%) |
Dec 31, 2015 | 53.56 | 53.35 | 53.35 | 53.35 | 895,576 | -0.37(-0.68%) |
Dec 30, 2015 | 53.84 | 54.05 | 53.46 | 53.71 | 1,009,928 | -0.13(-0.25%) |
Dec 29, 2015 | 53.30 | 53.92 | 53.30 | 53.85 | 972,886 | +0.70(+1.31%) |
Dec 28, 2015 | 53.31 | 53.44 | 52.92 | 53.15 | 831,818 | -0.30(-0.57%) |
Dec 24, 2015 | 52.74 | 53.46 | 53.46 | 53.46 | 588,006 | +0.52(+0.99%) |
Dec 23, 2015 | 52.42 | 53.07 | 52.32 | 52.93 | 1,270,909 | +0.70(+1.33%) |
Dec 22, 2015 | 51.33 | 52.49 | 51.33 | 52.24 | 1,230,440 | +0.95(+1.86%) |
Dec 21, 2015 | 51.70 | 52.17 | 50.98 | 51.28 | 1,560,083 | -0.36(-0.70%) |
Dec 18, 2015 | 49.94 | 51.90 | 49.68 | 51.64 | 3,683,259 | +1.61(+3.22%) |
Dec 17, 2015 | 49.59 | 50.08 | 49.25 | 50.03 | 2,116,965 | +0.68(+1.38%) |
Dec 16, 2015 | 49.24 | 49.51 | 48.52 | 49.35 | 1,599,111 | +0.46(+0.94%) |
Dec 15, 2015 | 48.46 | 49.23 | 48.44 | 48.89 | 1,661,643 | +0.60(+1.25%) |
Dec 14, 2015 | 49.18 | 49.58 | 48.09 | 48.29 | 1,648,410 | -0.90(-1.83%) |
Dec 11, 2015 | 49.08 | 49.53 | 48.56 | 49.19 | 1,455,116 | -0.44(-0.88%) |
Dec 10, 2015 | 49.81 | 50.13 | 49.29 | 49.63 | 1,430,736 | +0.05(+0.11%) |
Dec 09, 2015 | 49.42 | 50.46 | 49.24 | 49.57 | 1,517,169 | +0.02(+0.05%) |
Dec 08, 2015 | 50.43 | 50.44 | 49.48 | 49.55 | 1,580,359 | -1.24(-2.45%) |
Dec 07, 2015 | 50.78 | 51.32 | 50.44 | 50.79 | 1,726,749 | +0.02(+0.05%) |
Dec 04, 2015 | 50.36 | 51.13 | 50.18 | 50.77 | 1,010,172 | +0.45(+0.90%) |
Dec 03, 2015 | 51.15 | 51.56 | 49.99 | 50.31 | 1,887,428 | -0.80(-1.57%) |
Dec 02, 2015 | 51.48 | 51.61 | 51.06 | 51.12 | 1,129,387 | -0.38(-0.73%) |