Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.46 | 42.90 | 42.12 | 42.14 | 4,683,851 | -0.33(-0.79%) |
Feb 26, 2016 | 42.75 | 42.93 | 41.94 | 42.47 | 5,497,185 | -0.15(-0.35%) |
Feb 25, 2016 | 42.21 | 42.72 | 42.14 | 42.62 | 4,890,939 | +0.42(+1.00%) |
Feb 24, 2016 | 41.28 | 42.24 | 40.94 | 42.20 | 6,011,941 | -0.06(-0.15%) |
Feb 23, 2016 | 41.96 | 42.68 | 41.85 | 42.26 | 6,898,193 | +0.33(+0.78%) |
Feb 22, 2016 | 40.76 | 41.98 | 40.80 | 41.94 | 7,689,100 | +1.18(+2.89%) |
Feb 19, 2016 | 39.86 | 40.90 | 39.40 | 40.76 | 5,612,702 | +0.92(+2.32%) |
Feb 18, 2016 | 40.36 | 40.47 | 39.68 | 39.84 | 4,962,501 | -0.51(-1.26%) |
Feb 17, 2016 | 39.74 | 40.55 | 39.65 | 40.35 | 6,653,511 | +1.05(+2.68%) |
Feb 16, 2016 | 38.94 | 39.79 | 38.46 | 39.29 | 5,895,056 | +0.84(+2.18%) |
Feb 12, 2016 | 37.77 | 38.46 | 38.46 | 38.46 | 5,539,708 | +0.76(+2.01%) |
Feb 11, 2016 | 37.28 | 38.13 | 37.24 | 37.70 | 7,679,981 | -0.19(-0.51%) |
Feb 10, 2016 | 37.91 | 38.90 | 37.80 | 37.89 | 8,393,089 | +0.38(+1.02%) |
Feb 09, 2016 | 35.58 | 38.09 | 35.37 | 37.50 | 11,228,878 | +0.92(+2.50%) |
Feb 08, 2016 | 36.92 | 37.08 | 35.63 | 36.59 | 13,859,611 | -0.98(-2.60%) |
Feb 05, 2016 | 39.14 | 39.30 | 37.43 | 37.56 | 10,419,033 | -2.16(-5.43%) |
Feb 04, 2016 | 39.71 | 39.90 | 39.12 | 39.72 | 8,819,625 | +0.10(+0.26%) |
Feb 03, 2016 | 39.81 | 40.09 | 39.22 | 39.62 | 9,906,541 | +0.27(+0.69%) |
Feb 02, 2016 | 41.24 | 41.29 | 38.85 | 39.35 | 18,472,252 | -3.40(-7.94%) |
Feb 01, 2016 | 41.98 | 42.88 | 41.69 | 42.74 | 8,085,672 | +0.73(+1.75%) |
Jan 29, 2016 | 40.97 | 42.01 | 40.94 | 42.01 | 9,857,670 | +1.11(+2.71%) |
Jan 28, 2016 | 42.28 | 42.32 | 39.98 | 40.90 | 14,527,724 | -1.04(-2.48%) |
Jan 27, 2016 | 44.05 | 44.14 | 41.68 | 41.94 | 8,491,521 | -1.54(-3.55%) |
Jan 26, 2016 | 42.96 | 43.70 | 42.64 | 43.48 | 6,357,412 | +0.89(+2.09%) |
Jan 25, 2016 | 43.25 | 43.46 | 42.49 | 42.59 | 5,656,320 | -0.67(-1.55%) |
Jan 22, 2016 | 43.80 | 43.98 | 43.11 | 43.26 | 5,628,364 | +0.00(+0.00%) |
Jan 21, 2016 | 42.31 | 43.52 | 42.14 | 43.26 | 9,509,297 | +1.10(+2.61%) |
Jan 20, 2016 | 42.77 | 42.79 | 40.90 | 42.16 | 11,557,534 | -0.66(-1.55%) |
Jan 19, 2016 | 44.36 | 44.74 | 42.41 | 42.83 | 12,274,960 | -0.66(-1.53%) |
Jan 15, 2016 | 43.43 | 43.49 | 43.49 | 43.49 | 10,439,973 | -1.84(-4.06%) |
Jan 14, 2016 | 45.08 | 45.54 | 43.81 | 45.33 | 10,111,893 | -0.38(-0.84%) |
Jan 13, 2016 | 47.46 | 47.72 | 45.41 | 45.72 | 8,853,905 | -2.01(-4.21%) |
Jan 12, 2016 | 47.51 | 47.92 | 47.09 | 47.72 | 6,910,526 | +0.65(+1.37%) |
Jan 11, 2016 | 46.26 | 47.57 | 46.26 | 47.08 | 8,046,312 | +1.65(+3.63%) |
Jan 08, 2016 | 46.83 | 46.85 | 45.31 | 45.43 | 5,651,686 | -0.30(-0.65%) |
Jan 07, 2016 | 45.95 | 46.70 | 45.60 | 45.73 | 5,622,878 | -0.99(-2.11%) |
Jan 06, 2016 | 46.18 | 47.22 | 46.14 | 46.71 | 5,834,221 | -0.14(-0.30%) |
Jan 05, 2016 | 47.15 | 47.29 | 46.80 | 46.85 | 5,207,882 | -0.45(-0.96%) |
Jan 04, 2016 | 47.27 | 47.32 | 46.45 | 47.31 | 5,468,723 | -0.24(-0.51%) |
Dec 31, 2015 | 47.95 | 47.55 | 47.55 | 47.55 | 2,600,741 | -0.49(-1.02%) |
Dec 30, 2015 | 48.46 | 48.68 | 48.00 | 48.04 | 3,376,580 | -0.09(-0.18%) |
Dec 29, 2015 | 47.75 | 48.32 | 47.63 | 48.13 | 3,048,456 | +0.83(+1.75%) |
Dec 28, 2015 | 47.02 | 47.50 | 46.96 | 47.30 | 3,286,307 | +0.06(+0.13%) |
Dec 24, 2015 | 47.53 | 47.24 | 47.24 | 47.24 | 1,929,445 | +0.03(+0.07%) |
Dec 23, 2015 | 47.56 | 47.67 | 47.09 | 47.20 | 4,290,894 | -0.17(-0.35%) |
Dec 22, 2015 | 47.48 | 47.56 | 46.56 | 47.37 | 5,415,409 | +0.29(+0.61%) |
Dec 21, 2015 | 46.63 | 47.27 | 46.55 | 47.08 | 6,337,467 | +1.34(+2.92%) |
Dec 18, 2015 | 45.08 | 46.26 | 44.56 | 45.74 | 9,889,355 | +1.70(+3.86%) |
Dec 17, 2015 | 45.39 | 45.59 | 43.93 | 44.04 | 6,696,294 | -1.52(-3.33%) |
Dec 16, 2015 | 45.47 | 45.65 | 44.41 | 45.56 | 8,365,292 | +0.03(+0.08%) |
Dec 15, 2015 | 45.04 | 45.71 | 44.77 | 45.52 | 5,304,991 | +1.20(+2.70%) |
Dec 14, 2015 | 44.45 | 44.86 | 43.91 | 44.33 | 4,890,154 | +0.09(+0.20%) |
Dec 11, 2015 | 43.81 | 44.72 | 43.74 | 44.24 | 7,673,747 | -0.24(-0.53%) |
Dec 10, 2015 | 44.28 | 44.70 | 44.14 | 44.48 | 4,505,056 | +0.57(+1.29%) |
Dec 09, 2015 | 43.76 | 44.36 | 43.67 | 43.91 | 5,471,884 | +0.13(+0.30%) |
Dec 08, 2015 | 43.33 | 43.98 | 43.24 | 43.78 | 3,928,802 | -0.45(-1.01%) |
Dec 07, 2015 | 44.52 | 44.73 | 43.88 | 44.22 | 4,086,715 | -0.02(-0.04%) |
Dec 04, 2015 | 43.46 | 44.30 | 43.41 | 44.24 | 4,727,761 | +1.20(+2.80%) |
Dec 03, 2015 | 44.87 | 44.93 | 42.89 | 43.04 | 5,723,117 | -1.63(-3.65%) |
Dec 02, 2015 | 44.85 | 45.09 | 44.57 | 44.67 | 3,455,164 | -0.24(-0.54%) |