Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.28 | 46.60 | 45.82 | 45.89 | 4,205,943 | -0.62(-1.34%) |
Feb 26, 2016 | 46.41 | 47.41 | 46.22 | 46.52 | 4,529,193 | +0.64(+1.39%) |
Feb 25, 2016 | 45.10 | 45.90 | 44.89 | 45.88 | 2,821,116 | +0.94(+2.10%) |
Feb 24, 2016 | 44.19 | 45.03 | 43.48 | 44.94 | 5,369,953 | +0.08(+0.19%) |
Feb 23, 2016 | 45.73 | 45.89 | 44.46 | 44.85 | 4,771,905 | -1.03(-2.25%) |
Feb 22, 2016 | 45.39 | 46.41 | 45.61 | 45.89 | 3,767,835 | +0.50(+1.10%) |
Feb 19, 2016 | 45.12 | 45.44 | 44.44 | 45.39 | 4,485,423 | -0.06(-0.12%) |
Feb 18, 2016 | 45.79 | 45.98 | 45.02 | 45.44 | 5,207,742 | -0.32(-0.69%) |
Feb 17, 2016 | 44.58 | 46.16 | 44.56 | 45.76 | 8,431,113 | +2.17(+4.98%) |
Feb 16, 2016 | 43.05 | 43.88 | 42.42 | 43.59 | 5,872,140 | +1.24(+2.92%) |
Feb 12, 2016 | 40.28 | 42.35 | 42.35 | 42.35 | 9,412,447 | +2.50(+6.28%) |
Feb 11, 2016 | 41.70 | 41.80 | 39.29 | 39.85 | 12,882,227 | -4.16(-9.46%) |
Feb 10, 2016 | 44.49 | 44.98 | 43.81 | 44.01 | 7,457,679 | +0.32(+0.74%) |
Feb 09, 2016 | 42.70 | 44.06 | 42.18 | 43.69 | 6,482,208 | +0.18(+0.41%) |
Feb 08, 2016 | 44.53 | 44.64 | 42.96 | 43.51 | 5,231,919 | -1.39(-3.09%) |
Feb 05, 2016 | 46.05 | 46.59 | 44.66 | 44.90 | 6,718,017 | -1.12(-2.43%) |
Feb 04, 2016 | 45.64 | 46.56 | 45.37 | 46.02 | 4,792,477 | +0.13(+0.28%) |
Feb 03, 2016 | 46.58 | 46.62 | 44.74 | 45.89 | 5,827,331 | -0.30(-0.65%) |
Feb 02, 2016 | 46.82 | 46.82 | 45.88 | 46.19 | 5,603,682 | -1.61(-3.36%) |
Feb 01, 2016 | 47.64 | 48.06 | 46.95 | 47.80 | 4,592,530 | -0.35(-0.73%) |
Jan 29, 2016 | 47.44 | 48.15 | 46.97 | 48.15 | 6,169,908 | +0.85(+1.80%) |
Jan 28, 2016 | 47.72 | 47.77 | 46.66 | 47.30 | 3,469,651 | +0.23(+0.48%) |
Jan 27, 2016 | 47.47 | 48.35 | 46.66 | 47.07 | 4,033,521 | -0.41(-0.87%) |
Jan 26, 2016 | 46.86 | 47.92 | 46.80 | 47.48 | 3,549,205 | +0.85(+1.81%) |
Jan 25, 2016 | 47.77 | 48.18 | 46.57 | 46.64 | 3,884,923 | -1.37(-2.85%) |
Jan 22, 2016 | 47.70 | 48.30 | 47.41 | 48.01 | 5,090,089 | +1.20(+2.55%) |
Jan 21, 2016 | 46.55 | 47.65 | 46.45 | 46.81 | 5,331,388 | +0.53(+1.14%) |
Jan 20, 2016 | 46.14 | 46.87 | 44.71 | 46.28 | 7,387,810 | -1.33(-2.79%) |
Jan 19, 2016 | 48.95 | 49.16 | 47.30 | 47.61 | 4,986,524 | -0.60(-1.25%) |
Jan 15, 2016 | 47.53 | 48.21 | 48.21 | 48.21 | 6,448,261 | -1.31(-2.64%) |
Jan 14, 2016 | 49.58 | 50.20 | 48.28 | 49.52 | 6,063,112 | +0.17(+0.35%) |
Jan 13, 2016 | 51.46 | 51.99 | 48.91 | 49.35 | 7,324,192 | -0.89(-1.78%) |
Jan 12, 2016 | 50.86 | 50.96 | 49.43 | 50.24 | 3,921,113 | +0.16(+0.32%) |
Jan 11, 2016 | 50.44 | 50.72 | 49.29 | 50.08 | 4,090,256 | -0.11(-0.22%) |
Jan 08, 2016 | 51.46 | 51.82 | 50.06 | 50.19 | 5,217,300 | -0.51(-1.00%) |
Jan 07, 2016 | 51.56 | 52.19 | 50.49 | 50.70 | 5,768,347 | -2.15(-4.07%) |
Jan 06, 2016 | 53.63 | 53.79 | 52.47 | 52.85 | 4,566,782 | -1.82(-3.33%) |
Jan 05, 2016 | 54.86 | 55.20 | 54.16 | 54.67 | 3,111,437 | -0.19(-0.34%) |
Jan 04, 2016 | 54.66 | 54.88 | 53.85 | 54.86 | 4,233,763 | -1.08(-1.93%) |
Dec 31, 2015 | 56.15 | 55.93 | 55.93 | 55.93 | 1,774,057 | -0.52(-0.92%) |
Dec 30, 2015 | 57.03 | 57.11 | 56.35 | 56.46 | 1,634,256 | -0.71(-1.25%) |
Dec 29, 2015 | 57.12 | 57.40 | 56.73 | 57.17 | 2,365,652 | +0.52(+0.92%) |
Dec 28, 2015 | 56.46 | 56.70 | 56.09 | 56.65 | 1,563,552 | -0.07(-0.12%) |
Dec 24, 2015 | 56.88 | 56.72 | 56.72 | 56.72 | 699,784 | -0.28(-0.49%) |
Dec 23, 2015 | 56.28 | 57.10 | 56.11 | 57.00 | 2,904,338 | +1.01(+1.80%) |
Dec 22, 2015 | 55.64 | 56.19 | 55.07 | 55.99 | 3,411,689 | +0.99(+1.80%) |
Dec 21, 2015 | 55.07 | 55.56 | 54.40 | 55.00 | 3,206,938 | +0.34(+0.63%) |
Dec 18, 2015 | 55.79 | 55.95 | 54.58 | 54.66 | 6,098,327 | -1.58(-2.81%) |
Dec 17, 2015 | 58.03 | 58.05 | 56.07 | 56.24 | 4,323,762 | -1.61(-2.78%) |
Dec 16, 2015 | 57.62 | 58.08 | 56.77 | 57.84 | 5,196,419 | +0.78(+1.36%) |
Dec 15, 2015 | 56.14 | 57.64 | 56.11 | 57.07 | 5,200,341 | +1.63(+2.94%) |
Dec 14, 2015 | 55.62 | 56.32 | 54.69 | 55.44 | 4,676,644 | +0.00(+0.00%) |
Dec 11, 2015 | 56.61 | 56.82 | 55.01 | 55.44 | 4,865,137 | -2.13(-3.70%) |
Dec 10, 2015 | 57.92 | 58.98 | 57.29 | 57.57 | 4,642,596 | -0.20(-0.34%) |
Dec 09, 2015 | 58.10 | 59.16 | 57.36 | 57.77 | 3,045,215 | -0.52(-0.90%) |
Dec 08, 2015 | 58.56 | 58.83 | 58.02 | 58.29 | 2,828,067 | -0.86(-1.45%) |
Dec 07, 2015 | 59.39 | 59.55 | 58.60 | 59.15 | 2,351,788 | -0.43(-0.73%) |
Dec 04, 2015 | 58.46 | 59.74 | 58.00 | 59.58 | 3,100,851 | +1.50(+2.59%) |
Dec 03, 2015 | 59.58 | 59.61 | 57.80 | 58.08 | 3,240,741 | -1.18(-1.99%) |
Dec 02, 2015 | 60.19 | 60.43 | 59.17 | 59.26 | 3,659,392 | -0.85(-1.42%) |