Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.61 | 49.04 | 48.26 | 48.42 | 3,724,757 | -0.18(-0.37%) |
Feb 26, 2016 | 49.10 | 50.14 | 48.47 | 48.60 | 4,140,197 | -0.50(-1.02%) |
Feb 25, 2016 | 48.18 | 49.12 | 47.10 | 49.10 | 3,044,010 | +1.64(+3.45%) |
Feb 24, 2016 | 47.27 | 47.62 | 46.98 | 47.46 | 2,559,331 | -0.29(-0.61%) |
Feb 23, 2016 | 47.66 | 47.90 | 47.34 | 47.75 | 1,462,272 | +0.12(+0.25%) |
Feb 22, 2016 | 48.34 | 48.34 | 47.35 | 47.63 | 2,021,131 | -0.15(-0.31%) |
Feb 19, 2016 | 47.69 | 48.16 | 47.25 | 47.78 | 2,631,356 | -0.02(-0.03%) |
Feb 18, 2016 | 48.03 | 48.19 | 47.16 | 47.80 | 2,919,000 | +0.05(+0.10%) |
Feb 17, 2016 | 48.03 | 48.30 | 46.83 | 47.75 | 5,532,441 | +1.14(+2.46%) |
Feb 16, 2016 | 46.02 | 46.63 | 45.60 | 46.61 | 2,586,271 | +0.94(+2.06%) |
Feb 12, 2016 | 45.12 | 45.67 | 45.67 | 45.67 | 2,115,280 | +0.71(+1.59%) |
Feb 11, 2016 | 44.75 | 45.17 | 44.11 | 44.95 | 4,101,644 | -0.44(-0.97%) |
Feb 10, 2016 | 45.13 | 45.97 | 44.91 | 45.39 | 2,194,151 | +0.53(+1.19%) |
Feb 09, 2016 | 43.71 | 44.95 | 43.71 | 44.86 | 3,281,383 | +0.77(+1.74%) |
Feb 08, 2016 | 43.71 | 44.22 | 43.38 | 44.09 | 2,388,696 | +0.31(+0.70%) |
Feb 05, 2016 | 43.47 | 43.82 | 43.27 | 43.78 | 2,436,815 | +0.39(+0.90%) |
Feb 04, 2016 | 44.05 | 44.15 | 43.10 | 43.39 | 2,385,418 | -0.74(-1.69%) |
Feb 03, 2016 | 44.23 | 44.63 | 43.72 | 44.14 | 2,743,580 | -0.02(-0.04%) |
Feb 02, 2016 | 44.30 | 44.58 | 44.04 | 44.15 | 2,062,600 | -0.43(-0.97%) |
Feb 01, 2016 | 44.22 | 44.76 | 44.07 | 44.58 | 2,471,844 | +0.35(+0.80%) |
Jan 29, 2016 | 43.93 | 44.40 | 43.84 | 44.23 | 2,399,178 | +0.53(+1.22%) |
Jan 28, 2016 | 43.38 | 44.04 | 43.05 | 43.70 | 1,652,551 | +0.57(+1.33%) |
Jan 27, 2016 | 43.27 | 43.58 | 42.91 | 43.13 | 2,079,951 | -0.12(-0.27%) |
Jan 26, 2016 | 42.83 | 43.26 | 42.74 | 43.24 | 2,063,022 | +0.42(+0.99%) |
Jan 25, 2016 | 42.90 | 43.16 | 42.65 | 42.82 | 2,542,572 | -0.03(-0.07%) |
Jan 22, 2016 | 42.69 | 42.91 | 42.38 | 42.85 | 2,499,113 | +0.44(+1.04%) |
Jan 21, 2016 | 42.43 | 42.77 | 41.94 | 42.41 | 3,081,097 | -0.01(-0.02%) |
Jan 20, 2016 | 42.12 | 42.68 | 41.51 | 42.42 | 3,291,637 | -0.18(-0.42%) |
Jan 19, 2016 | 42.37 | 42.75 | 42.13 | 42.60 | 3,445,447 | +1.05(+2.53%) |
Jan 15, 2016 | 40.73 | 41.55 | 41.55 | 41.55 | 4,601,048 | -0.39(-0.93%) |
Jan 14, 2016 | 41.44 | 42.21 | 41.31 | 41.94 | 2,360,128 | +0.55(+1.33%) |
Jan 13, 2016 | 41.89 | 43.13 | 41.28 | 41.39 | 4,997,949 | -0.54(-1.29%) |
Jan 12, 2016 | 40.67 | 41.98 | 40.50 | 41.93 | 4,431,700 | +1.63(+4.05%) |
Jan 11, 2016 | 40.15 | 40.45 | 40.04 | 40.30 | 2,872,482 | +0.23(+0.57%) |
Jan 08, 2016 | 40.14 | 40.41 | 39.92 | 40.08 | 3,290,062 | +0.23(+0.57%) |
Jan 07, 2016 | 39.90 | 40.22 | 39.63 | 39.85 | 3,626,188 | -0.49(-1.22%) |
Jan 06, 2016 | 40.08 | 40.53 | 39.87 | 40.34 | 3,409,658 | -0.07(-0.17%) |
Jan 05, 2016 | 40.40 | 40.67 | 40.01 | 40.41 | 3,564,125 | +0.15(+0.37%) |
Jan 04, 2016 | 40.47 | 40.47 | 39.88 | 40.26 | 2,813,480 | -0.69(-1.69%) |
Dec 31, 2015 | 41.35 | 40.96 | 40.96 | 40.96 | 1,201,086 | -0.51(-1.24%) |
Dec 30, 2015 | 41.89 | 42.01 | 41.37 | 41.47 | 1,272,695 | -0.37(-0.88%) |
Dec 29, 2015 | 41.98 | 42.16 | 41.79 | 41.84 | 1,389,839 | +0.07(+0.17%) |
Dec 28, 2015 | 41.24 | 41.82 | 41.23 | 41.77 | 1,746,087 | +0.21(+0.51%) |
Dec 24, 2015 | 41.72 | 41.56 | 41.56 | 41.56 | 395,828 | -0.19(-0.47%) |
Dec 23, 2015 | 41.58 | 41.80 | 41.39 | 41.75 | 1,064,209 | +0.33(+0.79%) |
Dec 22, 2015 | 41.14 | 41.46 | 40.61 | 41.42 | 1,342,720 | +0.38(+0.93%) |
Dec 21, 2015 | 40.97 | 41.10 | 40.71 | 41.04 | 1,315,800 | +0.35(+0.86%) |
Dec 18, 2015 | 41.31 | 41.33 | 40.63 | 40.69 | 2,909,266 | -0.72(-1.75%) |
Dec 17, 2015 | 41.74 | 41.93 | 41.17 | 41.42 | 1,449,012 | -0.45(-1.08%) |
Dec 16, 2015 | 41.77 | 42.04 | 41.34 | 41.87 | 2,449,197 | +0.40(+0.96%) |
Dec 15, 2015 | 41.61 | 41.86 | 41.21 | 41.47 | 2,197,344 | -0.03(-0.08%) |
Dec 14, 2015 | 41.35 | 41.59 | 41.18 | 41.50 | 3,589,131 | +0.20(+0.49%) |
Dec 11, 2015 | 41.38 | 41.55 | 41.06 | 41.30 | 2,003,024 | -0.51(-1.21%) |
Dec 10, 2015 | 41.66 | 42.60 | 41.35 | 41.81 | 2,677,175 | +0.09(+0.21%) |
Dec 09, 2015 | 41.64 | 42.93 | 41.29 | 41.72 | 3,395,295 | +0.03(+0.07%) |
Dec 08, 2015 | 41.08 | 41.74 | 40.91 | 41.69 | 2,986,690 | +0.29(+0.70%) |
Dec 07, 2015 | 41.42 | 41.63 | 41.07 | 41.40 | 3,118,934 | +0.00(+0.00%) |
Dec 04, 2015 | 41.03 | 41.68 | 40.95 | 41.40 | 3,997,831 | +0.53(+1.30%) |
Dec 03, 2015 | 41.09 | 41.89 | 40.68 | 40.87 | 4,963,248 | -0.19(-0.47%) |
Dec 02, 2015 | 41.24 | 41.29 | 40.54 | 41.07 | 3,613,078 | -0.09(-0.23%) |